Stockscreener 앱 받기
0.26
6.07%
0.016
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $0.266 | $0.2418 | $0.0242 | 69,160.0 | +6.56% |
| 2025-04-21 | $0.2503 | $0.2308 | $0.0195 | 200,272.0 | +4.14% |
| 2025-04-17 | $0.25 | $0.2096 | $0.0404 | 452,083.0 | -2.94% |
| 2025-04-16 | $0.27 | $0.24 | $0.03 | 208,303.0 | -13.20% |
| 2025-04-15 | $0.2849 | $0.2638 | $0.0211 | 154,823.0 | +2.32% |
| 2025-04-14 | $0.288 | $0.2661 | $0.0219 | 52,918.0 | +0.70% |
| 2025-04-11 | $0.279 | $0.2546 | $0.0244 | 55,393.0 | +4.57% |
| 2025-04-10 | $0.2775 | $0.2475 | $0.03 | 118,426.0 | -8.48% |
| 2025-04-09 | $0.2899 | $0.2488 | $0.0411 | 276,447.0 | +16.10% |
| 2025-04-08 | $0.2589 | $0.2339 | $0.025 | 178,073.0 | -5.96% |
| 2025-04-07 | $0.2675 | $0.226 | $0.0415 | 166,693.0 | +6.82% |
| 2025-04-04 | $0.2756 | $0.2332 | $0.0424 | 313,016.0 | -9.47% |
| 2025-04-03 | $0.30 | $0.2671 | $0.0329 | 182,624.0 | -11.73% |
| 2025-04-02 | $0.3045 | $0.281 | $0.0235 | 139,708.0 | +3.28% |
| 2025-04-01 | $0.293 | $0.2651 | $0.0279 | 367,598.0 | +6.93% |
| 2025-03-31 | $0.2873 | $0.2632 | $0.0241 | 295,877.0 | -4.53% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.3045 | $0.2096 | $0.0949 | 2,935,537.0 | -5.11% |
| 2025-03 | $0.691 | $0.2631 | $0.428 | 7,537,081.0 | -60.64% |
| 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% |
5.71%
0.44%
자본화:
|
볼륨(24시간):