XNAS
Datos históricos de Greenlane Holdings, Inc.
Greenlane Holdings, Inc. · GNLN
$2.83
▼ -0.02 (-0.70%)
Última operación · 10/10/2026, 17:20:48 UTC
- Variación en el periodo
- −90.83%
- Máximo
- US$36.24
- 20 de octubre de 2025
- Mínimo
- US$1.51
- 30 de julio de 2026
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.79 | 2.84 | 2.71 | 2.84 | +0.35% | 21,571.667 |
| 8 oct 2026 | 2.87 | 2.90 | 2.68 | 2.83 | −4.07% | 9,888.373 |
| 7 oct 2026 | 3.06 | 3.06 | 2.90 | 2.95 | −5.14% | 16,128.084 |
| 6 oct 2026 | 3.12 | 3.42 | 3.01 | 3.11 | −11.14% | 49,312.998 |
| 5 oct 2026 | 2.83 | 3.63 | 2.82 | 3.50 | +31.58% | 153,403.072 |
| 2 oct 2026 | 2.94 | 2.97 | 2.65 | 2.66 | −7.80% | 8,329.581 |
| 1 oct 2026 | 2.82 | 2.96 | 2.82 | 2.89 | −1.87% | 25,732.956 |
| 30 sep 2026 | 2.80 | 3.00 | 2.80 | 2.94 | +3.16% | 18,260.243 |
| 29 sep 2026 | 2.77 | 2.85 | 2.66 | 2.85 | +5.17% | 13,011.396 |
| 28 sep 2026 | 3.00 | 3.00 | 2.49 | 2.71 | −11.73% | 31,987.833 |
| 25 sep 2026 | 3.08 | 3.22 | 2.92 | 3.07 | +2.68% | 41,811.396 |
| 24 sep 2026 | 2.74 | 3.00 | 2.74 | 2.99 | +10.33% | 25,029.078 |
| 23 sep 2026 | 2.65 | 2.95 | 2.60 | 2.71 | +5.86% | 27,660.354 |
| 22 sep 2026 | 2.49 | 2.65 | 2.49 | 2.56 | +3.23% | 7,509.032 |
| 21 sep 2026 | 2.45 | 2.50 | 1.99 | 2.48 | +4.64% | 47,511.523 |
| 18 sep 2026 | 2.51 | 2.51 | 2.37 | 2.37 | −5.58% | 3,680 |
| 17 sep 2026 | 2.77 | 2.77 | 2.50 | 2.51 | −2.33% | 7,138.396 |
| 16 sep 2026 | 2.81 | 2.90 | 2.55 | 2.57 | −6.55% | 9,640.257 |
| 15 sep 2026 | 2.78 | 2.80 | 2.68 | 2.75 | −1.08% | 6,243.729 |
| 14 sep 2026 | 2.95 | 3.09 | 2.63 | 2.78 | −6.71% | 33,011.896 |
| 11 sep 2026 | 2.82 | 3.37 | 2.65 | 2.98 | +15.50% | 79,758.559 |
| 10 sep 2026 | 2.70 | 2.93 | 2.58 | 2.58 | −4.44% | 18,587.767 |
| 9 sep 2026 | 2.80 | 2.88 | 2.66 | 2.70 | −2.88% | 6,260.027 |
| 8 sep 2026 | 2.80 | 3.00 | 2.75 | 2.78 | −0.71% | 22,042.005 |
| 4 sep 2026 | 2.83 | 2.90 | 2.78 | 2.80 | −1.41% | 9,891.734 |
| 3 sep 2026 | 2.82 | 2.92 | 2.66 | 2.84 | −1.73% | 29,033.015 |
| 2 sep 2026 | 2.69 | 3.26 | 2.69 | 2.89 | +4.33% | 22,342.517 |
| 1 sep 2026 | 2.72 | 2.97 | 2.71 | 2.77 | −1.07% | 24,772.767 |
| 31 ago 2026 | 2.83 | 2.83 | 2.77 | 2.80 | 0.00% | 3,383.767 |
| 28 ago 2026 | 2.78 | 2.92 | 2.67 | 2.80 | +1.08% | 6,009.517 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.