GreenPro Capital Corp (GRNQ) Historical Stock Data

2.39 ↓0.02 (-0.83%)

As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, GRNQ is up 0.86% a day on average. There have been 15 days where GreenPro Capital Corp closed green and 15 days where GRNQ closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-05	2.16	2.39	↑$0.23 (10.65%)	2.02	2.44	1.15M
2022-08-04	2.04	2.41	↑$0.37 (18.14%)	2.00	3.81	14.10M
2022-08-03	1.52	1.83	↑$0.31 (20.39%)	1.47	1.84	256.33K
2022-08-02	1.28	1.43	↑$0.15 (11.72%)	1.28	1.43	135.16K
2022-08-01	1.48	1.35	↓$0.13 (-8.79%)	1.32	1.48	86.73K
2022-07-29	1.44	1.48	↑$0.04 (2.78%)	1.43	1.51	113.43K
2022-07-28	1.34	1.46	↑$0.12 (8.96%)	1.28	1.51	223.63K
2022-07-27	0.17	0.15	↓$0.02 (-12.73%)	0.15	0.18	1.21M
2022-07-26	0.19	0.17	↓$0.02 (-8.37%)	0.17	0.19	693.67K
2022-07-25	0.18	0.19	↑$0.01 (3.85%)	0.18	0.20	536.34K
2022-07-22	0.20	0.20	↓$0.01 (-2.47%)	0.20	0.21	283.29K
2022-07-21	0.21	0.20	↓$0.00 (-0.15%)	0.20	0.22	567.89K
2022-07-20	0.23	0.22	↓$0.01 (-3.43%)	0.22	0.24	1.12M
2022-07-19	0.22	0.23	↑$0.02 (7.15%)	0.21	0.27	3.82M
2022-07-18	0.21	0.22	↑$0.01 (3.67%)	0.21	0.23	1.35M
2022-07-15	0.21	0.21	↑$0.00 (1.07%)	0.20	0.22	104.07K
2022-07-14	0.21	0.21	↓$0.01 (-3.30%)	0.20	0.21	273.97K
2022-07-13	0.20	0.20	↑$0.00 (2.40%)	0.20	0.23	849.16K
2022-07-12	0.21	0.20	↓$0.01 (-4.78%)	0.20	0.21	291.71K
2022-07-11	0.22	0.20	↓$0.02 (-9.32%)	0.20	0.23	522.93K
2022-07-08	0.21	0.22	↑$0.01 (4.62%)	0.20	0.24	1.71M
2022-07-07	0.20	0.22	↑$0.02 (9.22%)	0.20	0.23	1.13M
2022-07-06	0.21	0.20	↓$0.02 (-8.05%)	0.18	0.22	367.92K
2022-07-05	0.22	0.21	↓$0.01 (-5.94%)	0.20	0.22	143.70K
2022-07-01	0.21	0.21	↓$0.00 (-2.28%)	0.20	0.23	88.95K
2022-06-30	0.23	0.21	↓$0.02 (-7.27%)	0.21	0.23	233.03K
2022-06-29	0.23	0.24	↑$0.01 (2.90%)	0.21	0.24	549.57K
2022-06-28	0.23	0.22	↓$0.01 (-2.31%)	0.21	0.25	481.61K
2022-06-27	0.23	0.23	↓$0.01 (-3.42%)	0.19	0.23	1.15M
2022-06-24	0.21	0.21	↑$0.00 (0.90%)	0.21	0.24	407.21K