GreenPro Capital Corp (GRNQ) Historical Stock Data
1.16 ↓0.06 (-4.92%)
As of April 12, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, GRNQ is down -2.29% a day on average. There have been 10 days where GreenPro Capital Corp closed green and 20 days where GRNQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.23 | 1.16 | ↓$0.07 (-5.38%) | 1.16 | 1.26 | 14.56K |
| 2024-04-18 | 1.25 | 1.22 | ↓$0.03 (-2.01%) | 1.22 | 1.27 | 4.95K |
| 2024-04-17 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.22 | 1.27 | 5.70K |
| 2024-04-16 | 1.22 | 1.21 | ↓$0.01 (-1.08%) | 1.21 | 1.24 | 10.56K |
| 2024-04-15 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.24 | 1.29 | 3.79K |
| 2024-04-12 | 1.21 | 1.26 | ↑$0.05 (4.13%) | 1.21 | 1.28 | 25.09K |
| 2024-04-11 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.17 | 1.30 | 23.62K |
| 2024-04-10 | 1.34 | 1.20 | ↓$0.14 (-10.45%) | 1.20 | 1.34 | 29.20K |
| 2024-04-09 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.28 | 1.38 | 21.38K |
| 2024-04-08 | 1.37 | 1.30 | ↓$0.07 (-4.82%) | 1.30 | 1.47 | 9.83K |
| 2024-04-05 | 1.41 | 1.30 | ↓$0.11 (-7.89%) | 1.30 | 1.41 | 11.08K |
| 2024-04-04 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.30 | 1.49 | 5.04K |
| 2024-04-03 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.37 | 13.02K |
| 2024-04-02 | 1.63 | 1.38 | ↓$0.25 (-15.34%) | 1.36 | 1.63 | 15.43K |
| 2024-04-01 | 1.45 | 1.36 | ↓$0.09 (-6.21%) | 1.31 | 1.46 | 13.63K |
| 2024-03-28 | 1.52 | 1.40 | ↓$0.12 (-7.97%) | 1.30 | 1.59 | 78.91K |
| 2024-03-27 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.51 | 1.52 | 3.30K |
| 2024-03-26 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.48 | 1.58 | 9.25K |
| 2024-03-25 | 1.55 | 1.55 | ↑$0.00 (0.05%) | 1.55 | 1.64 | 11.01K |
| 2024-03-22 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.51 | 1.65 | 4.44K |
| 2024-03-21 | 1.50 | 1.57 | ↑$0.07 (4.88%) | 1.50 | 1.61 | 10.28K |
| 2024-03-20 | 1.48 | 1.55 | ↑$0.07 (4.74%) | 1.48 | 1.61 | 17.61K |
| 2024-03-19 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.44 | 1.64 | 45.37K |
| 2024-03-18 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.65 | 6.97K |
| 2024-03-15 | 1.62 | 1.63 | ↑$0.01 (0.70%) | 1.60 | 1.68 | 19.28K |
| 2024-03-14 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.62 | 1.68 | 18.29K |
| 2024-03-13 | 1.66 | 1.64 | ↓$0.02 (-1.08%) | 1.61 | 1.75 | 15.19K |
| 2024-03-12 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.64 | 1.76 | 34.35K |
| 2024-03-11 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.61 | 1.88 | 47.42K |
| 2024-03-08 | 1.57 | 1.69 | ↑$0.12 (7.64%) | 1.56 | 1.69 | 42.83K |
Create an account or log in to view more rows.
$GRNQ beauty. Bag secured
$GRNQ i need more
$GRNQ just hold no panic
$GRNQ Any red I see I shall buy
$GRNQ has just been halted from trading due to volatility.
$GRNQ my hands are made out of diamonds
$GRNQ bear trap
$GRNQ LFFGG
$GRNQ Wish I shorted
$GRNQ the future is so bright .. I gotta wear shades..