Stockscreener 앱 받기
1.16
7.20%
-0.09
시간 외 거래:
1.16
Greenpro Capital Corp 주식 (GRNQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $1.21 | $1.10 | $0.11 | 100,089.0 | -7.20% |
| 2025-06-05 | $1.30 | $1.20 | $0.10 | 64,579.0 | -3.10% |
| 2025-06-04 | $1.31 | $1.11 | $0.20 | 137,535.0 | +17.27% |
| 2025-06-03 | $1.10 | $1.06 | $0.04 | 15,446.0 | +2.80% |
| 2025-06-02 | $1.10 | $1.06 | $0.04 | 16,001.0 | +0.94% |
| 2025-05-30 | $1.09 | $1.03 | $0.06 | 13,164.0 | +1.78% |
| 2025-05-29 | $1.09 | $1.04 | $0.049 | 27,673.0 | -1.26% |
| 2025-05-28 | $1.11 | $1.05 | $0.0573 | 14,143.0 | -5.30% |
| 2025-05-27 | $1.13 | $1.10 | $0.03 | 15,999.0 | +0.71% |
| 2025-05-23 | $1.20 | $1.10 | $0.1008 | 70,359.0 | +1.47% |
| 2025-05-22 | $1.14 | $1.03 | $0.1099 | 48,824.0 | -0.91% |
| 2025-05-21 | $1.15 | $1.02 | $0.13 | 108,577.0 | +10.00% |
| 2025-05-20 | $1.20 | $1.00 | $0.195 | 181,920.0 | -21.88% |
| 2025-05-19 | $1.43 | $1.11 | $0.3122 | 724,859.0 | -4.83% |
| 2025-05-16 | $1.43 | $1.01 | $0.42 | 635,841.0 | +30.86% |
| 2025-05-15 | $1.10 | $0.88 | $0.22 | 65,378.0 | +0.76% |
| 2025-05-14 | $1.10 | $0.8805 | $0.2195 | 115,021.0 | +14.09% |
| 2025-05-13 | $0.92 | $0.894 | $0.026 | 29,379.0 | -2.84% |
| 2025-05-12 | $0.97 | $0.8938 | $0.0762 | 32,437.0 | +1.33% |
| 2025-05-09 | $0.925 | $0.8817 | $0.0433 | 2,303.0 | +3.18% |
| 2025-05-08 | $0.925 | $0.85 | $0.075 | 9,684.0 | -1.12% |
| 2025-05-07 | $0.9277 | $0.88 | $0.0477 | 2,965.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.31 | $1.06 | $0.25 | 433,739.0 | +9.43% |
| 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% |
5.22%
7.63%
자본화:
|
볼륨(24시간):