Premium
Greenlane Holdings Inc (GNLN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1747 | 12.390070922 | 1.41 | 1.85 | 1.41 | 224139 | 1.5737999 | CS |
| 4 | -0.2953 | -15.7074468085 | 1.88 | 1.9226 | 1.41 | 167350 | 1.65388943 | CS |
| 12 | -2.677 | -62.815308445 | 4.2617 | 5.3 | 1.41 | 1238807 | 3.46574872 | CS |
| 26 | -2.4996 | -61.2002056656 | 4.0843 | 21.8 | 1.41 | 1382453 | 7.72284207 | CS |
| 52 | -3.7778 | -70.4484848485 | 5.3625 | 21.8 | 1.41 | 839310 | 7.48141921 | CS |
| 156 | -108.4153 | -98.5593636364 | 110 | 429 | 1.41 | 914992 | 36.36317474 | CS |
| 260 | -328.4153 | -99.5197878788 | 330 | 960.3 | 1.41 | 787304 | 133.89598509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.6 | -0.02 | -1.23 | 1.57 | 1.68 | 1.56 | 78444 |
| 1735256100 | 1.62 | 0.11 | 7.28 | 1.51 | 1.62 | 1.46 | 118943 |
| 1735077840 | 1.51 | -0.08 | -5.03 | 1.59 | 1.66 | 1.46 | 94599 |
| 1734996900 | 1.59 | 0.16 | 10.80 | 1.44 | 1.85 | 1.44 | 616692 |
| 1734737700 | 1.435 | 0.02 | 1.06 | 1.42 | 1.49 | 1.4 | 69686 |
| 1734651300 | 1.42 | -0.02 | -1.39 | 1.44 | 1.5 | 1.41 | 43717 |
| 1734564900 | 1.44 | -0.13 | -8.28 | 1.56 | 1.58 | 1.44 | 63479 |
| 1734478500 | 1.57 | -0.01 | -0.63 | 1.61 | 1.61 | 1.46 | 112139 |
| 1734392100 | 1.58 | -0.04 | -2.47 | 1.6 | 1.62 | 1.55 | 29300 |
| 1734132900 | 1.62 | 0.06 | 3.85 | 1.56 | 1.62 | 1.53 | 65175 |
| 1734046500 | 1.56 | -0.04 | -2.50 | 1.59 | 1.619 | 1.51 | 43385 |
| 1733960100 | 1.6 | -0.03 | -1.84 | 1.61 | 1.6183 | 1.51 | 68769 |
| 1733873700 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.66 | 1.54 | 160521 |
| 1733787300 | 1.65 | -0.05 | -2.94 | 1.75 | 1.75 | 1.61 | 105272 |
| 1733528100 | 1.7 | -0.02 | -1.16 | 1.74 | 1.78 | 1.68 | 71828 |
| 1733441700 | 1.72 | -0.03 | -1.71 | 1.78 | 1.79 | 1.67 | 96237 |
| 1733355300 | 1.75 | 0.03 | 1.74 | 1.72 | 1.78 | 1.69 | 101645 |
| 1733268900 | 1.72 | -0.14 | -7.53 | 1.8 | 1.85 | 1.66 | 1253187 |
| 1733182500 | 1.86 | 0.03 | 1.64 | 1.85 | 1.8999 | 1.82 | 51782 |
| 1732917840 | 1.83 | 0 | 0.00 | 1.82 | 1.9226 | 1.8146 | 42935 |
| 1732750500 | 1.83 | 0 | 0.00 | 1.8 | 2.05 | 1.78 | 272841 |
| 1732664100 | 1.83 | -0.06 | -3.17 | 1.89 | 1.924 | 1.7607 | 47458 |
| 1732577700 | 1.89 | 0.09 | 5.00 | 1.81 | 1.95 | 1.76 | 126640 |
| 1732318500 | 1.8 | 0.01 | 0.56 | 1.79 | 1.83 | 1.75 | 92570 |
| 1732232100 | 1.79 | 0.02 | 1.13 | 1.75 | 1.85 | 1.7199 | 86057 |
| 1732145700 | 1.77 | -0.04 | -2.21 | 1.83 | 1.86 | 1.7 | 94560 |
| 1732059300 | 1.81 | -0.04 | -2.16 | 1.87 | 1.9199 | 1.7 | 238228 |
| 1731972900 | 1.85 | -0.1 | -5.13 | 1.91 | 1.9399 | 1.8225 | 140883 |
| 1731713700 | 1.95 | -0.14 | -6.70 | 2.1 | 2.148 | 1.82 | 181386 |
| 1731627300 | 2.09 | -0.01 | -0.48 | 2.11 | 2.16 | 2.02 | 160535 |
| 1731540900 | 2.1 | -0.02 | -0.94 | 2.14 | 2.14 | 2.0099999 | 172984 |
| 1731454500 | 2.12 | 0.02 | 0.95 | 2.07 | 2.2 | 2 | 233670 |
| 1731368100 | 2.1 | -0.11 | -4.98 | 2.12 | 2.2 | 1.94 | 261438 |
| 1731108900 | 2.21 | -0.15 | -6.36 | 2.31 | 2.439 | 2.13 | 370155 |
| 1731022500 | 2.36 | -0.19 | -7.45 | 3.06 | 3.65 | 2.09 | 7129331 |
| 1730936100 | 2.55 | -0.11 | -4.14 | 2.5 | 2.6 | 2.4 | 102212 |
| 1730849700 | 2.66 | -0.18 | -6.34 | 2.83 | 2.85 | 2.59 | 102033 |
| 1730763300 | 2.84 | 0.09 | 3.27 | 2.87 | 2.9 | 2.63 | 122669 |
| 1730500500 | 2.75 | 0.06 | 2.23 | 2.69 | 2.81 | 2.5145 | 149635 |
| 1730414100 | 2.69 | -0.35 | -11.51 | 2.93 | 3.08 | 2.48 | 287134 |
| 1730327700 | 3.04 | -0.64 | -17.39 | 3.7 | 3.8 | 2.93 | 366704 |
| 1730241300 | 3.68 | -0.12 | -3.16 | 3.53 | 3.98 | 3.3 | 950972 |
| 1730154900 | 3.8 | 1.82 | 91.92 | 2.2 | 5.3 | 2.11 | 54818743 |
| 1729895700 | 1.98 | -0.27 | -12.00 | 2.25 | 2.45 | 1.95 | 531938 |
| 1729809300 | 2.25 | -1.22 | -35.16 | 3.18 | 3.1891 | 2.23 | 596774 |
| 1729722900 | 3.47 | -1.21 | -25.85 | 4.59 | 5.24 | 3.1 | 629917 |
| 1729636500 | 4.68 | -0.17 | -3.51 | 4.95 | 5.0499 | 4.64 | 96901 |
| 1729550100 | 4.85 | 0.35 | 7.78 | 4.57 | 5 | 4.4 | 122343 |
| 1729290900 | 4.5 | 0.06 | 1.35 | 4.4 | 4.6199 | 4.3 | 57347 |
| 1729204500 | 4.44 | 0.12 | 2.78 | 4.38 | 4.46 | 4.3019999 | 25829 |
| 1729118100 | 4.32 | -0.12 | -2.70 | 4.49 | 4.66 | 4.22 | 58220 |
| 1729031700 | 4.44 | 0.07 | 1.60 | 4.3099999 | 4.47 | 4.18 | 45148 |
| 1728945300 | 4.37 | 0.22 | 5.30 | 4.11 | 4.42 | 4.0601 | 133671 |
| 1728686100 | 4.15 | -0.3 | -6.74 | 4.45 | 4.45 | 4.1001 | 23007 |
| 1728599700 | 4.45 | -0.04 | -0.89 | 4.5 | 4.51 | 4.3099999 | 52494 |
| 1728513300 | 4.49 | 0.06 | 1.35 | 4.4 | 4.55 | 4.26 | 18295 |
| 1728426900 | 4.43 | 0.27 | 6.49 | 4.2 | 4.53 | 4.2 | 86863 |
| 1728340500 | 4.16 | -0.11 | -2.46 | 4.19 | 4.3099999 | 4.08 | 32115 |
| 1728081300 | 4.265 | -0.05 | -1.04 | 4.25 | 4.32 | 4.21 | 10542 |
| 1727994900 | 4.3099999 | -0.07 | -1.60 | 4.39 | 4.515 | 4.2 | 42502 |
| 1727908500 | 4.38 | -0.24 | -5.19 | 4.6 | 4.64 | 4.2604 | 98628 |
| 1727822100 | 4.62 | -0.28 | -5.71 | 4.99 | 5.01 | 4.6 | 69735 |
| 1727735700 | 4.9 | -0.17 | -3.35 | 5.05 | 5.12 | 4.8208 | 161306 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
