Greenpro Capital Corp. - Common Stock (GRNQ)

12.96
-0.94 (-6.73%)
NASDAQ· Last Trade: Sep 1st, 12:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202614.1714.1713.6913.9012,45213.90
8/28/202612.5913.5512.5913.5025,57613.50
8/27/202612.2613.8112.2613.057,05713.05
8/26/202612.5112.5112.5012.501,16212.50
8/24/202612.010.0012.0712.0730612.07
8/21/202613.4113.4112.0012.012,02912.01
8/20/202613.1313.7011.5513.704,95113.70
8/19/202612.5015.6012.5012.999,06712.99
8/18/202610.0012.3110.0012.209,83012.20
8/17/20265.6010.245.5110.04184,99210.04
8/14/20267.657.657.657.651,4427.65
8/12/20269.260.009.269.206689.20
8/11/20269.269.269.269.269849.26
8/10/202610.9210.9210.9210.921,15410.92
8/07/202610.1811.8810.1811.2710,21011.27
8/06/20268.7513.198.7510.0016,22310.00
8/05/20261.201.201.121.135,79411.35
8/04/20261.371.371.201.206,51212.00
8/03/20261.171.241.171.1715,84911.70
7/31/20261.281.281.151.282,60212.80
7/30/20261.111.281.111.174,39511.65
7/29/20261.061.231.061.081,52210.80
7/27/20261.250.001.251.1917111.90
7/24/20261.271.271.251.2580812.49
7/23/20261.241.301.191.272,57712.70
7/22/20261.081.211.081.215,58112.10
7/21/20261.041.131.031.119,61811.10
7/20/20261.301.341.091.1028,90311.00
7/17/20261.261.261.211.257,27612.50
7/16/20261.401.411.301.307,84413.00
7/15/20261.321.381.321.381,99113.75
7/14/20261.381.441.341.393,52313.90
7/13/20261.391.451.391.403,00314.00
7/10/20261.361.361.361.361,11813.60
7/09/20261.351.411.341.404,32014.00
7/08/20261.391.451.371.372,56313.70
7/07/20261.501.501.361.408,87014.00
7/06/20261.611.621.431.4313,41214.30
7/01/20261.530.001.531.491,02214.90
6/30/20261.551.551.531.532,72315.30
6/29/20261.561.571.531.561,55315.60
6/26/20261.561.561.561.562,17615.60
6/25/20261.551.551.551.5556215.50
6/24/20261.531.641.521.649,08416.40
6/23/20261.551.611.541.5413,24115.41
6/22/20261.541.671.521.5610,64815.60
6/18/20261.441.751.341.58778,68915.80
6/17/20261.391.431.321.415,12614.10
6/16/20261.351.401.341.346,10813.40
6/15/20261.441.461.311.3914,52713.85
6/12/20261.511.521.461.468,64914.60
6/11/20261.501.501.491.492,81614.90
6/10/20261.501.571.501.511,58415.10
6/09/20261.511.511.511.5159815.10
6/08/20261.521.571.501.514,01615.10
6/05/20261.711.711.521.5323,22415.30
6/04/20261.621.761.601.6416,91616.40
6/03/20261.781.821.701.704,36417.00
6/02/20261.551.791.431.7848,59117.80
6/01/20261.461.491.311.4411,68314.40