Stockscreener 앱 받기
0.9372
1.35%
-0.0128
Greenpro Capital Corp 주식 (GRNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.98 | $0.9209 | $0.0591 | 1,352.0 | -1.35% |
| 2025-05-01 | $0.98 | $0.87 | $0.11 | 16,755.0 | +1.07% |
| 2025-04-30 | $0.94 | $0.92 | $0.02 | 3,508.0 | -0.01% |
| 2025-04-29 | $0.95 | $0.92 | $0.03 | 950.0 | +1.08% |
| 2025-04-28 | $0.95 | $0.91 | $0.04 | 429.0 | -2.11% |
| 2025-04-25 | $0.95 | $0.9196 | $0.0304 | 23,821.0 | +4.40% |
| 2025-04-24 | $0.93 | $0.8903 | $0.0397 | 2,075.0 | -2.15% |
| 2025-04-23 | $0.93 | $0.93 | $0.00 | 1,154.0 | +0.00% |
| 2025-04-22 | $0.95 | $0.87 | $0.08 | 10,826.0 | -0.53% |
| 2025-04-21 | $0.94 | $0.89 | $0.05 | 5,777.0 | +0.78% |
| 2025-04-17 | $0.97 | $0.92 | $0.05 | 1,669.0 | +0.85% |
| 2025-04-16 | $0.945 | $0.9127 | $0.0323 | 5,202.0 | +2.22% |
| 2025-04-15 | $0.95 | $0.90 | $0.05 | 1,120.0 | +0.00% |
| 2025-04-14 | $0.92 | $0.8794 | $0.0406 | 3,671.0 | +3.45% |
| 2025-04-11 | $0.89 | $0.87 | $0.02 | 4,528.0 | -1.69% |
| 2025-04-10 | $0.90 | $0.87 | $0.03 | 3,269.0 | +1.72% |
| 2025-04-09 | $0.90 | $0.835 | $0.065 | 10,316.0 | -2.25% |
| 2025-04-08 | $0.909 | $0.84 | $0.069 | 32,257.0 | +5.95% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.98 | $0.87 | $0.11 | 19,459.0 | -0.29% |
| 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% |
2.23%
1.81%
자본화:
|
볼륨(24시간):