Stockscreener 앱 받기
0.2787
4.91%
-0.0083
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $0.2873 | $0.2655 | $0.0218 | 164,665.0 | -3.83% |
| 2025-03-28 | $0.3255 | $0.28 | $0.0455 | 406,520.0 | -7.42% |
| 2025-03-27 | $0.347 | $0.2714 | $0.0756 | 1,037,490.0 | +8.77% |
| 2025-03-26 | $0.365 | $0.2654 | $0.0996 | 2,051,639.0 | +7.51% |
| 2025-03-25 | $0.3115 | $0.2631 | $0.0485 | 539,364.0 | -18.58% |
| 2025-03-24 | $0.3975 | $0.2951 | $0.1024 | 887,310.0 | -23.84% |
| 2025-03-21 | $0.47 | $0.4181 | $0.0519 | 258,815.0 | -7.33% |
| 2025-03-20 | $0.4891 | $0.4502 | $0.0389 | 115,277.0 | -3.41% |
| 2025-03-19 | $0.4948 | $0.4658 | $0.029 | 127,575.0 | -3.63% |
| 2025-03-18 | $0.5207 | $0.48 | $0.0407 | 167,415.0 | -2.25% |
| 2025-03-17 | $0.5308 | $0.50 | $0.0308 | 121,438.0 | -4.16% |
| 2025-03-14 | $0.5399 | $0.4725 | $0.0674 | 254,866.0 | +4.15% |
| 2025-03-13 | $0.5101 | $0.48 | $0.0301 | 141,253.0 | +2.61% |
| 2025-03-12 | $0.5508 | $0.4857 | $0.0651 | 227,562.0 | -8.33% |
| 2025-03-11 | $0.57 | $0.5107 | $0.0593 | 238,186.0 | -4.32% |
| 2025-03-10 | $0.575 | $0.5311 | $0.0439 | 243,588.0 | +3.94% |
| 2025-03-07 | $0.57 | $0.506 | $0.064 | 143,755.0 | -3.91% |
| 2025-03-06 | $0.6249 | $0.5421 | $0.0828 | 136,079.0 | -8.11% |
| 2025-03-05 | $0.615 | $0.59 | $0.025 | 30,157.0 | +0.79% |
| 2025-03-04 | $0.6194 | $0.60 | $0.0194 | 15,420.0 | -6.75% |
| 2025-03-03 | $0.691 | $0.65 | $0.041 | 97,495.0 | -6.00% |
Greenlane Holdings Inc 주식 (GNLN) 연도별 가격 이력
이 심층 분석에서는 Greenlane Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenlane Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.691 | $0.2631 | $0.428 | 7,405,869.0 | -60.36% |
| 2025-02 | $1.60 | $0.665 | $0.935 | 6,048,888.0 | -50.97% |
| 2025-01 | $1.79 | $1.35 | $0.44 | 1,559,908.0 | -13.94% |
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.40 | $0.4999 | 3,290,866.0 | -6.56% |
| 2024-11 | $3.65 | $1.70 | $1.95 | 10,077,399.0 | -31.97% |
| 2024-10 | $5.30 | $1.95 | $3.35 | 59,046,525.0 | -45.10% |
| 2024-09 | $7.93 | $4.03 | $3.90 | 14,356,139.0 | -10.26% |
| 2024-08 | $21.80 | $2.05 | $19.75 | 81,327,629.8 | +83.97% |
| 2024-07 | $3.85 | $2.59 | $1.26 | 512,802.0 | -20.65% |
| 2024-06 | $6.60 | $3.42 | $3.18 | 383,356.9 | -34.62% |
| 2024-05 | $9.02 | $5.50 | $3.52 | 564,501.4 | -32.38% |
| 2024-04 | $9.24 | $4.70 | $4.54 | 1,822,719.9 | +47.88% |
| 2024-03 | $7.90 | $4.41 | $3.49 | 317,636.5 | +10.66% |
| 2024-02 | $5.50 | $4.08 | $1.42 | 72,000.2 | -3.69% |
| 2024-01 | $6.02 | $4.95 | $1.07 | 75,951.0 | -5.81% |
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.65 | $5.14 | $1.51 | 56,567.1 | -9.11% |
| 2023-11 | $6.60 | $5.28 | $1.32 | 58,199.9 | +5.54% |
| 2023-10 | $7.70 | $5.77 | $1.93 | 92,433.5 | -23.94% |
| 2023-09 | $11.33 | $7.70 | $3.63 | 271,240.5 | -22.83% |
| 2023-08 | $11.00 | $7.70 | $3.30 | 87,077.5 | -4.17% |
| 2023-07 | $11.72 | $9.68 | $2.04 | 115,608.8 | -0.83% |
| 2023-06 | $37.40 | $3.05 | $34.35 | 1,016,597.4 | +215.31% |
| 2023-05 | $4.01 | $3.20 | $0.8118 | 198,366.9 | +1.99% |
| 2023-04 | $4.24 | $3.18 | $1.05 | 235,689.3 | -17.28% |
| 2023-03 | $4.18 | $3.41 | $0.77 | 225,702.5 | -1.97% |
| 2023-02 | $6.43 | $3.52 | $2.91 | 1,286,335.2 | -22.67% |
| 2023-01 | $5.48 | $3.16 | $2.32 | 498,464.8 | +66.96% |
4.63%
0.82%
자본화:
|
볼륨(24시간):