Stockscreener 앱 받기
3.26
6.19%
0.19
시장 영업 전:
3.43
0.17
+5.21%
Greenlane Holdings Inc 주식 (GNLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.28 | $3.08 | $0.20 | 61,833.0 | +6.19% |
| 2025-08-07 | $3.33 | $3.06 | $0.27 | 111,092.0 | -7.25% |
| 2025-08-06 | $3.58 | $3.25 | $0.329 | 111,578.0 | -7.28% |
| 2025-08-05 | $3.93 | $3.50 | $0.43 | 102,282.0 | -7.03% |
| 2025-08-04 | $4.04 | $3.79 | $0.25 | 56,512.0 | +1.05% |
| 2025-08-01 | $3.97 | $3.78 | $0.19 | 88,796.0 | -4.52% |
| 2025-07-31 | $4.05 | $3.38 | $0.6692 | 162,540.0 | +16.03% |
| 2025-07-30 | $3.81 | $3.41 | $0.40 | 169,987.0 | -10.21% |
| 2025-07-29 | $5.07 | $3.80 | $1.27 | 288,069.0 | -22.67% |
| 2025-07-28 | $5.32 | $4.64 | $0.68 | 377,860.0 | +8.10% |
| 2025-07-25 | $4.86 | $4.25 | $0.61 | 205,291.0 | +4.10% |
| 2025-07-24 | $4.57 | $4.03 | $0.535 | 174,830.0 | +7.33% |
| 2025-07-23 | $4.17 | $4.09 | $0.0775 | 32,661.0 | +1.49% |
| 2025-07-22 | $4.11 | $3.75 | $0.36 | 174,671.0 | +3.60% |
| 2025-07-21 | $3.96 | $3.44 | $0.52 | 320,345.0 | +13.74% |
| 2025-07-18 | $3.75 | $3.35 | $0.40 | 245,077.0 | -1.16% |
| 2025-07-17 | $3.80 | $3.20 | $0.60 | 470,528.0 | +4.85% |
| 2025-07-16 | $3.38 | $2.88 | $0.50 | 348,613.0 | +6.11% |
| 2025-07-15 | $3.21 | $3.02 | $0.19 | 343,912.0 | +1.97% |
| 2025-07-14 | $3.33 | $2.84 | $0.49 | 4,712,789.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.04 | $3.06 | $0.98 | 593,926.0 | -18.09% |
| 2025-07 | $5.32 | $2.84 | $2.48 | 11,853,519.0 | -24.91% |
| 2025-06 | $7.47 | $0.0058 | $7.46 | 9,634,074,657.0 | +85,384% |
| 2025-05 | $0.0119 | $0.0051 | $0.0068 | 6,362,166,586.0 | -45.13% |
| 2025-04 | $0.3045 | $0.0111 | $0.2934 | 1,581,487,676.0 | -95.88% |
| 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% |
16.12%
1.37%
자본화:
|
볼륨(24시간):