Stockscreener 앱 받기
1.5104
1.92%
-0.0296
Greenpro Capital Corp 주식 (GRNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $1.52 | $1.51 | $0.01 | 318.0 | -1.30% |
| 2025-08-14 | $1.57 | $1.50 | $0.07 | 18,126.0 | -2.53% |
| 2025-08-13 | $1.74 | $1.57 | $0.17 | 7,481.0 | +0.00% |
| 2025-08-12 | $1.59 | $1.56 | $0.0293 | 7,104.0 | +0.64% |
| 2025-08-11 | $1.65 | $1.55 | $0.10 | 9,110.0 | -4.27% |
| 2025-08-08 | $1.65 | $1.60 | $0.05 | 10,688.0 | +0.92% |
| 2025-08-07 | $1.67 | $1.62 | $0.0499 | 10,951.0 | -0.91% |
| 2025-08-06 | $1.88 | $1.63 | $0.25 | 60,386.0 | -1.80% |
| 2025-08-05 | $1.71 | $1.67 | $0.04 | 1,994.0 | -2.34% |
| 2025-08-04 | $1.86 | $1.69 | $0.17 | 76,973.0 | +1.79% |
| 2025-08-01 | $1.76 | $1.65 | $0.11 | 36,954.0 | +1.20% |
| 2025-07-31 | $1.71 | $1.58 | $0.1344 | 42,859.0 | +3.75% |
| 2025-07-30 | $2.08 | $1.50 | $0.5799 | 112,046.0 | -16.23% |
| 2025-07-29 | $2.18 | $1.90 | $0.28 | 91,263.0 | -11.57% |
| 2025-07-28 | $2.24 | $2.12 | $0.12 | 35,166.0 | -0.47% |
| 2025-07-25 | $2.17 | $2.08 | $0.09 | 46,275.0 | +1.88% |
| 2025-07-24 | $2.25 | $2.12 | $0.13 | 50,237.0 | +0.47% |
| 2025-07-23 | $2.15 | $2.11 | $0.0359 | 1,653.0 | -1.40% |
| 2025-07-22 | $2.15 | $2.03 | $0.12 | 60,500.0 | +3.22% |
| 2025-07-21 | $2.23 | $2.00 | $0.2307 | 130,927.0 | +0.63% |
| 2025-07-18 | $2.20 | $2.01 | $0.19 | 40,765.0 | -6.76% |
| 2025-07-17 | $2.38 | $2.17 | $0.2071 | 40,873.0 | +0.45% |
| 2025-07-16 | $2.32 | $2.09 | $0.232 | 60,681.0 | +4.25% |
Greenpro Capital Corp 주식 (GRNQ) 연도별 가격 이력
이 심층 분석에서는 Greenpro Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GRNQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenpro Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.88 | $1.50 | $0.38 | 240,085.0 | -8.43% |
| 2025-07 | $2.50 | $1.50 | $0.9999 | 1,647,275.0 | +5.73% |
| 2025-06 | $1.97 | $1.06 | $0.91 | 1,670,655.0 | +48.11% |
| 2025-05 | $1.43 | $0.835 | $0.595 | 2,298,594.0 | +12.78% |
| 2025-04 | $0.97 | $0.835 | $0.135 | 213,169.0 | +5.61% |
| 2025-03 | $1.00 | $0.88 | $0.12 | 324,731.0 | -3.58% |
| 2025-02 | $1.13 | $0.92 | $0.2142 | 342,092.0 | -4.86% |
| 2025-01 | $2.24 | $0.92 | $1.32 | 6,542,638.0 | -12.60% |
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.29 | $0.882 | $0.408 | 1,209,253.0 | -0.70% |
| 2024-11 | $1.32 | $0.8008 | $0.5192 | 1,312,247.0 | +26.47% |
| 2024-10 | $0.9899 | $0.857 | $0.1329 | 382,437.0 | -11.34% |
| 2024-09 | $1.12 | $0.91 | $0.21 | 193,975.0 | +0.72% |
| 2024-08 | $1.20 | $0.81 | $0.3899 | 614,910.0 | -8.28% |
| 2024-07 | $1.65 | $0.8727 | $0.7773 | 12,379,157.0 | -0.93% |
| 2024-06 | $1.24 | $0.84 | $0.3999 | 251,432.0 | -0.01% |
| 2024-05 | $1.32 | $0.99 | $0.33 | 228,204.0 | -16.54% |
| 2024-04 | $1.63 | $1.12 | $0.51 | 243,342.0 | -9.21% |
| 2024-03 | $1.88 | $1.30 | $0.5778 | 470,019.0 | -13.11% |
| 2024-02 | $1.73 | $1.01 | $0.72 | 4,362,531.0 | +33.06% |
| 2024-01 | $1.55 | $1.03 | $0.52 | 948,924.0 | +2.54% |
Greenpro Capital Corp 주식 (GRNQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.31 | $0.80 | $0.5099 | 848,099.0 | +42.34% |
| 2023-11 | $1.10 | $0.77 | $0.33 | 339,107.0 | -15.75% |
| 2023-10 | $1.18 | $0.7201 | $0.4598 | 445,341.0 | -1.60% |
| 2023-09 | $1.25 | $0.96 | $0.29 | 284,572.0 | -19.35% |
| 2023-08 | $1.51 | $1.12 | $0.3907 | 560,291.0 | -16.22% |
| 2023-07 | $1.91 | $1.40 | $0.51 | 656,357.0 | -18.68% |
| 2023-06 | $2.75 | $1.55 | $1.20 | 7,573,243.0 | +1.11% |
| 2023-05 | $2.34 | $1.68 | $0.6599 | 1,480,781.0 | -3.70% |
| 2023-04 | $1.97 | $1.37 | $0.60 | 1,038,656.0 | +25.44% |
| 2023-03 | $1.52 | $1.04 | $0.48 | 286,198.0 | +4.26% |
| 2023-02 | $1.65 | $1.32 | $0.33 | 1,257,767.0 | +3.56% |
| 2023-01 | $1.79 | $1.03 | $0.76 | 944,183.0 | +27.78% |
0.87%
2.96%
자본화:
|
볼륨(24시간):