Greenpro Capital Corp. - Common Stock (GRNQ)

11.27
+1.27 (12.65%)
NASDAQ· Last Trade: Aug 8th, 8:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Greenpro Capital Corp. - Common Stock (GRNQ)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202610.1811.8810.1811.2710,21011.27
8/06/20268.7513.198.7510.0016,22310.00
8/05/20261.201.201.121.135,7921.13
8/04/20261.371.371.201.206,5121.20
8/03/20261.171.241.171.1715,8491.17
7/31/20261.281.281.151.282,6021.28
7/30/20261.111.281.111.174,3951.17
7/29/20261.061.231.061.081,5221.08
7/27/20261.250.001.251.191711.19
7/24/20261.271.271.251.258081.25
7/23/20261.241.301.191.272,5771.27
7/22/20261.081.211.081.215,5811.21
7/21/20261.041.131.031.119,6181.11
7/20/20261.301.341.091.1028,9031.10
7/17/20261.261.261.211.257,2761.25
7/16/20261.401.411.301.307,8441.30
7/15/20261.321.381.321.381,9911.38
7/14/20261.381.441.341.393,5231.39
7/13/20261.391.451.391.403,0031.40
7/10/20261.361.361.361.361,1181.36
7/09/20261.351.411.341.404,3201.40
7/08/20261.391.451.371.372,5631.37
7/07/20261.501.501.361.408,8701.40
7/06/20261.611.621.431.4313,4121.43
7/01/20261.530.001.531.491,0221.49
6/30/20261.551.551.531.532,7231.53
6/29/20261.561.571.531.561,5531.56
6/26/20261.561.561.561.562,1761.56
6/25/20261.551.551.551.555621.55
6/24/20261.531.641.521.649,0841.64
6/23/20261.551.611.541.5413,2411.54
6/22/20261.541.671.521.5610,6481.56
6/18/20261.441.751.341.58778,6891.58
6/17/20261.391.431.321.415,1261.41
6/16/20261.351.401.341.346,1081.34
6/15/20261.441.461.311.3914,5271.39
6/12/20261.511.521.461.468,6491.46
6/11/20261.501.501.491.492,8161.49
6/10/20261.501.571.501.511,5841.51
6/09/20261.511.511.511.515981.51
6/08/20261.521.571.501.514,0161.51
6/05/20261.711.711.521.5323,2241.53
6/04/20261.621.761.601.6416,9161.64
6/03/20261.781.821.701.704,3641.70
6/02/20261.551.791.431.7848,5911.78
6/01/20261.461.491.311.4411,6831.44
5/29/20261.411.441.411.441,9591.44
5/28/20261.421.421.411.413,8241.41
5/27/20261.411.411.411.411,4971.41
5/26/20261.391.461.391.415,1701.41
5/22/20261.491.501.491.508031.50
5/21/20261.451.571.451.574,5551.57
5/20/20261.541.551.531.555,0931.55
5/19/20261.741.801.551.5516,7641.55
5/18/20261.621.671.621.675,4561.67
5/15/20261.581.581.581.583811.58
5/14/20261.671.671.601.644,6541.64
5/13/20261.551.741.551.6420,9151.64
5/12/20261.531.691.321.5832,3431.58
5/11/20262.022.111.561.5741,5371.57