Stockscreener 앱 받기
1.99
5.29%
0.10
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $2.14 | $1.81 | $0.33 | 31,741.0 | +5.29% |
| 2026-10-21 | $1.93 | $1.74 | $0.1922 | 14,955.0 | +3.85% |
| 2026-10-20 | $1.92 | $1.75 | $0.1654 | 13,564.0 | +0.55% |
| 2026-10-19 | $2.07 | $1.81 | $0.2599 | 15,355.0 | -12.14% |
| 2026-10-16 | $2.30 | $2.06 | $0.24 | 13,533.0 | -8.04% |
| 2026-10-15 | $2.30 | $2.20 | $0.10 | 12,059.0 | -3.45% |
| 2026-10-14 | $2.46 | $2.13 | $0.3268 | 18,744.0 | -4.72% |
| 2026-10-13 | $2.65 | $2.40 | $0.245 | 11,307.0 | -9.14% |
| 2026-10-12 | $2.95 | $2.68 | $0.27 | 8,381.0 | -5.63% |
| 2026-10-09 | $2.84 | $2.71 | $0.13 | 21,572.0 | +0.35% |
| 2026-10-08 | $2.90 | $2.68 | $0.2175 | 9,888.0 | -4.07% |
| 2026-10-07 | $3.06 | $2.90 | $0.165 | 16,128.0 | -5.14% |
| 2026-10-06 | $3.42 | $3.01 | $0.405 | 49,313.0 | -11.14% |
| 2026-10-05 | $3.63 | $2.81 | $0.815 | 153,403.0 | +31.58% |
| 2026-10-02 | $2.97 | $2.65 | $0.32 | 8,330.0 | -7.80% |
| 2026-10-01 | $2.96 | $2.82 | $0.1387 | 25,733.0 | -1.87% |
| 2026-09-30 | $3.00 | $2.80 | $0.20 | 18,260.0 | +3.16% |
| 2026-09-29 | $2.85 | $2.66 | $0.19 | 12,002.0 | +5.17% |
| 2026-09-28 | $3.00 | $2.49 | $0.51 | 31,988.0 | -11.73% |
| 2026-09-25 | $3.22 | $2.92 | $0.30 | 41,811.0 | +2.68% |
| 2026-09-24 | $3.00 | $2.74 | $0.26 | 24,907.0 | +10.33% |
| 2026-09-23 | $2.95 | $2.60 | $0.35 | 27,660.0 | +5.86% |
| 2026-09-22 | $2.65 | $2.49 | $0.16 | 7,509.0 | +3.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.63 | $1.74 | $1.89 | 424,006.0 | -32.31% |
| 2026-09 | $3.37 | $1.99 | $1.38 | 482,058.0 | +5.00% |
| 2026-08 | $3.90 | $1.83 | $2.07 | 1,327,072.0 | +45.08% |
| 2026-07 | $2.75 | $1.51 | $1.24 | 443,012.0 | -20.25% |
| 2026-06 | $3.54 | $2.25 | $1.29 | 244,348.0 | -30.36% |
| 2026-05 | $5.50 | $3.06 | $2.44 | 446,998.0 | -33.17% |
| 2026-04 | $7.06 | $2.16 | $4.90 | 8,303,580.0 | +75.68% |
| 2026-03 | $7.11 | $2.09 | $5.02 | 823,917.0 | -46.60% |
| 2026-02 | $11.64 | $4.80 | $6.84 | 2,155,655.0 | -53.18% |
| 2026-01 | $14.40 | $10.40 | $4.00 | 541,252.0 | -5.73% |
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.92 | $14.36 | $13.56 | 301,950.0 | -44.58% |
| 2025-11 | $27.84 | $21.44 | $6.40 | 91,407.0 | +3.11% |
| 2025-10 | $37.97 | $22.00 | $15.97 | 2,011,607.0 | -18.07% |
| 2025-09 | $32.80 | $25.20 | $7.60 | 251,700.0 | +15.59% |
| 2025-08 | $33.60 | $24.48 | $9.12 | 256,151.0 | -14.57% |
| 2025-07 | $42.56 | $22.72 | $19.84 | 1,481,693.0 | -24.91% |
| 2025-06 | $101.4 | $22.88 | $78.52 | 5,514,513.0 | +13.98% |
| 2025-05 | $71.40 | $30.60 | $40.80 | 1,060,361.0 | -45.13% |
| 2025-04 | $1,827.0 | $66.60 | $1,760.4 | 263,580.0 | -95.88% |
| 2025-03 | $4,146.0 | $1,578.3 | $2,567.7 | 1,257.0 | -60.64% |
| 2025-02 | $9,600.0 | $3,990.0 | $5,610.0 | 1,010.0 | -50.97% |
| 2025-01 | $10,740.0 | $8,100.0 | $2,640.0 | 261.0 | -13.94% |
Greenlane Holdings Inc 주식 (GNLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11,399.4 | $8,400.0 | $2,999.4 | 551.0 | -6.56% |
| 2024-11 | $21,900.0 | $10,200.0 | $11,700.0 | 1,680.0 | -31.97% |
| 2024-10 | $31,800.0 | $11,700.0 | $20,100.0 | 9,841.0 | -45.10% |
| 2024-09 | $47,556.0 | $24,180.0 | $23,376.0 | 2,392.0 | -10.26% |
| 2024-08 | $130,800.0 | $12,300.0 | $118,500.0 | 13,552.0 | +83.97% |
| 2024-07 | $23,100.0 | $15,569.4 | $7,530.6 | 87.00 | -20.65% |
| 2024-06 | $39,600.0 | $20,526.0 | $19,074.0 | 64.00 | -34.62% |
| 2024-05 | $54,120.0 | $33,000.0 | $21,120.0 | 96.00 | -32.38% |
| 2024-04 | $55,440.0 | $28,182.0 | $27,258.0 | 302.0 | +47.88% |
| 2024-03 | $47,388.0 | $26,466.0 | $20,922.0 | 53.00 | +10.66% |
| 2024-02 | $33,000.0 | $24,466.2 | $8,533.8 | 10.00 | -3.69% |
| 2024-01 | $36,135.0 | $29,700.0 | $6,435.0 | 12.00 | -5.81% |
20.96%
2.26%
자본화:
|
볼륨(24시간):