U.S. markets closed

Greenlane Holdings, Inc. (GNLN)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.5200+0.0068 (+1.33%)
Al cierre: 04:00PM EDT
0.5094 -0.01 (-2.04%)
Fuera de horario: 06:01PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.52900.55000.48300.52000.5200157,200
27 mar 20240.55000.56600.48000.52200.5220169,800
26 mar 20240.51800.56600.50800.54500.5450245,200
25 mar 20240.58300.62000.50000.50500.5050443,800
22 mar 20240.54000.71800.53000.58300.58301,479,800
21 mar 20240.55000.60000.47000.55600.5560374,700
20 mar 20240.54800.55000.47000.53400.534045,400
19 mar 20240.59000.59900.50000.53400.5340111,400
18 mar 20240.45000.59600.45000.56800.5680167,800
15 mar 20240.44000.47000.44000.44000.440020,000
14 mar 20240.49400.51000.45000.46500.465019,500
13 mar 20240.50500.50500.47200.48800.488010,400
12 mar 20240.49000.50500.47100.49000.4900116,800
11 mar 20240.47900.49000.45000.49000.490023,800
08 mar 20240.47500.47800.47200.47400.474013,900
07 mar 20240.47000.47400.45000.45000.450017,000
06 mar 20240.45500.47700.40100.47400.474016,400
05 mar 20240.45000.47100.44000.45900.459042,200
04 mar 20240.46200.46400.44000.44200.442012,900
01 mar 20240.45600.47000.44200.46000.460024,400
29 feb 20240.48000.48000.44000.47000.470011,200
28 feb 20240.47000.49000.44000.44500.445056,800
27 feb 20240.50000.50000.45500.47000.47009,200
26 feb 20240.43900.48400.43900.48000.480013,500
23 feb 20240.44000.46000.44000.45000.450011,300
22 feb 20240.46400.47000.42000.43000.430032,000
21 feb 20240.47100.47100.41000.44700.447042,800
20 feb 20240.45000.46000.44000.46000.460020,200
16 feb 20240.41200.47300.41000.42700.427086,100
15 feb 20240.42000.43000.40000.41200.412024,600
14 feb 20240.40400.43700.38300.39000.390031,600
13 feb 20240.40000.41000.37400.37500.375060,200
12 feb 20240.38200.40300.38200.39300.393079,300
09 feb 20240.41000.41100.37100.40000.400064,400
08 feb 20240.42900.42900.40500.40500.405055,600
07 feb 20240.45200.45200.41000.41100.411073,000
06 feb 20240.43000.46000.43000.46000.46009,800
05 feb 20240.45000.47600.42100.44000.440067,300
02 feb 20240.48500.49000.45100.45100.451038,600
01 feb 20240.48500.50000.47000.48000.48008,500
31 ene 20240.49500.50000.45200.48800.488065,000
30 ene 20240.52000.52000.48600.48600.486024,900
29 ene 20240.47700.50000.45000.48600.486054,200
26 ene 20240.46100.48400.45000.47700.477025,700
25 ene 20240.45000.46000.45000.46000.460032,600
24 ene 20240.46000.46700.45000.45000.450013,400
23 ene 20240.47500.48700.45000.46000.460024,600
22 ene 20240.49000.49000.45000.47500.475034,800
19 ene 20240.48000.49900.45000.45900.459024,400
18 ene 20240.46400.47600.45200.47600.476045,600
17 ene 20240.50000.50000.45000.48500.485048,800
16 ene 20240.51000.53000.48000.48000.480077,700
12 ene 20240.49000.53000.49000.53000.530047,000
11 ene 20240.51000.53500.48000.53000.530036,000
10 ene 20240.52000.54800.50000.54500.545067,700
09 ene 20240.51000.54500.50000.54500.545054,500
08 ene 20240.49000.51000.48000.50100.501057,700
05 ene 20240.49200.49400.48000.49400.494013,100
04 ene 20240.50000.51400.46000.48900.489020,900
03 ene 20240.49200.49800.45000.49800.498037,900
02 ene 20240.52000.52000.49000.49600.496030,700
29 dic 20230.52000.55000.51000.51800.518048,000
28 dic 20230.49300.51400.48700.50700.507044,800
27 dic 20230.50000.50000.46800.49400.494054,400
26 dic 20230.49100.51000.48600.48600.486043,600
22 dic 20230.50000.53500.49100.50200.502032,500
21 dic 20230.52000.52000.47700.50000.500026,500
20 dic 20230.52100.52100.47800.48500.485077,000
19 dic 20230.52500.55000.51500.51500.515018,800
18 dic 20230.53000.56000.51500.52500.525023,900
15 dic 20230.57000.60000.50000.50800.508023,700
14 dic 20230.55000.59000.53000.53000.530021,300
13 dic 20230.56000.56000.52000.55000.550048,200
12 dic 20230.58200.60000.55000.56000.560031,400
11 dic 20230.60500.60500.56600.58000.580030,700
08 dic 20230.57500.60500.56000.60500.60509,900
07 dic 20230.54000.58600.54000.58600.586013,900
06 dic 20230.59800.59800.58000.58000.580015,200
05 dic 20230.59000.60000.58200.58200.58207,900
04 dic 20230.57000.60000.55000.60000.600023,000
01 dic 20230.56000.58000.54900.58000.580028,200
30 nov 20230.53500.59300.51000.57000.570019,200
29 nov 20230.52000.55000.50000.55000.550077,500
28 nov 20230.50200.52600.49600.52000.520013,500
27 nov 20230.53000.54500.48100.48100.481036,900
24 nov 20230.54000.54000.50000.50100.501023,600
22 nov 20230.54500.54500.50200.53300.533014,000
21 nov 20230.55000.55000.52000.52000.520016,600
20 nov 20230.58000.58000.51000.51000.510049,600
17 nov 20230.51000.59500.49000.58100.581062,500
16 nov 20230.51700.52500.48000.52000.52009,000
15 nov 20230.53200.54000.50000.52500.525012,900
14 nov 20230.50500.54000.49100.54000.540016,400
13 nov 20230.50000.54000.50000.50500.505029,000
10 nov 20230.53400.56000.50000.51600.516039,200
09 nov 20230.54400.54400.51500.52800.528035,800
08 nov 20230.56000.58000.52000.54000.540047,900
07 nov 20230.55000.55000.52000.53000.530026,900
06 nov 20230.56500.57800.52000.55100.551026,300
03 nov 20230.55200.60000.54500.55600.556034,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...