Advertisement
U.S. markets closed

Greenpro Capital Corp. (GRNQ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
1.1300+0.2300 (+25.56%)
At close: 04:00PM EST
1.0600 -0.07 (-6.19%)
After hours: 04:19PM EST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20240.98501.19000.92001.13001.130075,730
Nov 15, 20241.03901.03900.88000.96000.960032,500
Nov 14, 20241.03001.03000.91000.93000.930059,100
Nov 13, 20241.05001.25000.92001.03001.0300131,500
Nov 12, 20240.89901.15000.80101.14001.1400198,700
Nov 11, 20240.82000.93800.82000.87500.875031,300
Nov 08, 20240.90000.90000.84400.86000.86003,200
Nov 07, 20240.91400.94300.83000.83900.839049,500
Nov 06, 20240.88400.93000.86000.86000.860017,900
Nov 05, 20240.88000.91500.86000.86000.86006,400
Nov 04, 20240.87000.94000.87000.88000.88002,100
Nov 01, 20240.91000.91900.88000.88000.880021,300
Oct 31, 20240.90000.90000.85700.86000.860010,300
Oct 30, 20240.95300.96000.88200.91000.910040,500
Oct 29, 20240.92400.97500.89000.92900.929077,900
Oct 28, 20240.90300.91000.87000.88000.88009,600
Oct 25, 20240.90000.92000.87000.89400.894016,400
Oct 24, 20240.89100.96000.87000.91900.919055,200
Oct 23, 20240.92000.92400.88000.89900.899028,000
Oct 22, 20240.91000.96800.90000.91500.915010,800
Oct 21, 20240.96200.98700.91000.97000.97007,800
Oct 18, 20240.99000.99000.94000.94600.946016,000
Oct 17, 20240.91000.93200.89000.89100.89104,900
Oct 16, 20240.91500.91500.90200.90200.90203,500
Oct 15, 20240.90000.95400.89000.89000.890020,000
Oct 14, 20240.92000.96000.90000.95400.954029,000
Oct 11, 20240.92400.94000.92000.92000.92002,100
Oct 10, 20240.89400.94000.89400.91900.91901,300
Oct 09, 20240.91800.91800.89000.89000.89004,500
Oct 08, 20240.94000.94000.90600.91800.91805,200
Oct 07, 20240.90000.92000.87000.87000.87008,800
Oct 04, 20240.93000.94200.91700.91700.91706,700
Oct 03, 20240.92000.93000.91700.93000.930012,200
Oct 02, 20240.92000.92100.92000.92000.92003,200
Oct 01, 20240.97000.98000.95500.96000.96009,100
Sep 30, 20241.00001.00000.95000.97000.97001,500
Sep 27, 20240.98001.01000.97000.98000.98002,100
Sep 26, 20240.97501.00000.92000.95000.950011,800
Sep 25, 20241.00001.02500.97500.97500.97502,300
Sep 24, 20240.91001.00000.91000.97000.97002,500
Sep 23, 20240.92001.02000.92000.95500.95502,900
Sep 20, 20241.01801.03600.92000.94000.94008,100
Sep 19, 20240.97001.02300.96000.99300.99302,700
Sep 18, 20240.98000.98000.98000.98000.9800900
Sep 17, 20240.97001.07000.95500.95500.955027,100
Sep 16, 20241.00001.12000.91000.95000.950072,100
Sep 13, 20240.93000.97000.93000.95000.95007,800
Sep 12, 20240.95001.01000.95000.96000.96001,400
Sep 11, 20240.96200.96200.96200.96200.9620400
Sep 10, 20240.92401.01000.92401.00001.00002,800
Sep 09, 20240.92001.00000.92000.92400.92401,100
Sep 06, 20240.94200.98500.93800.93800.93803,600
Sep 05, 20240.97000.99900.92500.99700.99707,700
Sep 04, 20241.05001.05000.98800.98800.988015,100
Sep 03, 20240.99001.02000.94001.01001.010025,600
Aug 30, 20240.98000.98000.96300.96300.96305,200
Aug 29, 20240.98500.98500.91500.94800.948014,800
Aug 28, 20240.92500.95000.90000.90600.90608,000
Aug 27, 20240.93001.06000.91100.95000.950022,000
Aug 26, 20240.96001.19000.91000.91000.9100137,200
Aug 23, 20240.90001.05000.90000.98000.980046,800
Aug 22, 20240.88000.95600.88000.89000.890015,700
Aug 21, 20240.92400.99800.92400.92400.92403,700
Aug 20, 20240.91000.95000.88000.88000.88003,300
Aug 19, 20240.88000.99600.88000.91000.910035,100
Aug 16, 20240.87300.95600.87000.87000.87008,500
Aug 15, 20240.88000.98800.82000.86000.860032,100
Aug 14, 20240.85000.90300.82000.86000.860024,500
Aug 13, 20240.90201.00000.81000.89300.893088,400
Aug 12, 20240.94900.94900.88000.90000.90005,400
Aug 09, 20240.94000.94000.91000.91000.91004,400
Aug 08, 20240.89500.94000.89500.94000.94004,700
Aug 07, 20240.92000.95200.88000.88000.880016,600
Aug 06, 20240.92000.95600.88000.91000.910022,400
Aug 05, 20240.90000.96000.88600.92000.920045,700
Aug 02, 20241.00001.20000.88600.92100.921063,600
Aug 01, 20241.04001.10001.00001.01001.01007,000
Jul 31, 20240.99001.08400.99001.05001.05007,600
Jul 30, 20241.07001.15000.99001.01001.010034,400
Jul 29, 20241.18001.18001.06001.07001.070017,000
Jul 26, 20241.11001.19701.03001.09001.090010,300
Jul 25, 20241.16001.16801.11001.13001.130024,100
Jul 24, 20241.02001.09001.01501.05001.05009,900
Jul 23, 20241.00001.06000.97001.02001.020048,500
Jul 22, 20241.04001.11001.02001.06501.065018,000
Jul 19, 20241.14001.15001.04001.07001.070057,400
Jul 18, 20241.24001.32001.15001.18001.180058,300
Jul 17, 20241.24001.65001.20001.28001.2800614,000
Jul 16, 20240.98001.38000.96001.37001.3700903,500
Jul 15, 20240.96001.47000.91701.18001.180010,617,300
Jul 12, 20240.93600.93600.87300.87300.873015,900
Jul 11, 20240.94500.94500.88000.88000.88005,400
Jul 10, 20240.97000.97000.91000.91000.91009,700
Jul 09, 20240.98000.98300.92000.96000.960020,300
Jul 08, 20241.00401.02000.98000.98000.980014,200
Jul 05, 20241.04001.04000.98000.98200.98209,800
Jul 03, 20240.98001.05000.98001.04901.04903,500
Jul 02, 20241.00001.06900.96000.97700.977013,200
Jul 01, 20240.98001.08000.98001.06001.06007,200
Jun 28, 20241.06001.06001.00001.06001.06002,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...