Greenpro Capital Corp. GRNQ
NASDAQ · Amerika Birleşik Devletleri · Finans
$7,50+0,03 (+%0,40)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,47 | -%0,40 | $7,50 | $7,58 | $7,18 | 4,90K |
| 2026-09-30 | $7,50 | -%12,99 | $8,77 | $9,19 | $7,41 | 6,10K |
| 2026-09-29 | $8,62 | -%10,86 | $9,68 | $10,51 | $8,62 | 8,90K |
| 2026-09-28 | $9,67 | -%8,34 | $10,49 | $10,56 | $9,67 | 7,90K |
| 2026-09-25 | $10,55 | -%6,80 | $11,17 | $11,64 | $10,13 | 22,20K |
| 2026-09-24 | $11,32 | +%2,44 | $10,85 | $12,03 | $10,52 | 115,60K |
| 2026-09-23 | $11,05 | +%8,81 | $10,16 | $12,05 | $9,89 | 176,10K |
| 2026-09-22 | $10,15 | -%7,26 | $11,16 | $11,67 | $10,06 | 16,60K |
| 2026-09-21 | $10,95 | +%9,72 | $10,50 | $10,95 | $10,49 | 3,10K |
| 2026-09-18 | $9,98 | -%0,10 | $10,50 | $11,31 | $9,88 | 22,80K |
| 2026-09-17 | $9,99 | +%2,36 | $9,82 | $10,01 | $9,82 | 1,10K |
| 2026-09-16 | $9,76 | -%5,70 | $10,63 | $10,82 | $9,08 | 96,90K |
| 2026-09-15 | $10,35 | -%18,50 | $12,44 | $12,44 | $9,79 | 77,90K |
| 2026-09-14 | $12,70 | +%4,87 | $11,73 | $13,44 | $11,32 | 238,90K |
| 2026-09-11 | $12,11 | +%2,98 | $11,32 | $13,47 | $10,57 | 337,00K |
| 2026-09-10 | $11,76 | -%11,11 | $12,50 | $12,64 | $10,50 | 166,20K |
| 2026-09-09 | $13,23 | -%29,63 | $18,07 | $19,05 | $12,30 | 236,10K |
| 2026-09-08 | $18,80 | +%0,53 | $18,01 | $22,70 | $16,58 | 727,50K |
| 2026-09-04 | $18,70 | +%30,77 | $14,00 | $20,09 | $14,00 | 342,80K |
| 2026-09-03 | $14,30 | -%0,28 | $13,82 | $15,91 | $13,50 | 136,40K |
| 2026-09-02 | $14,34 | -%1,04 | $14,31 | $14,34 | $14,31 | 900 |
| 2026-09-01 | $14,49 | +%4,24 | $12,60 | $14,50 | $11,57 | 90,80K |
| 2026-08-31 | $13,90 | +%2,96 | $14,17 | $14,17 | $13,69 | 12,50K |
| 2026-08-28 | $13,50 | +%3,45 | $12,59 | $13,55 | $12,59 | 25,60K |
| 2026-08-27 | $13,05 | +%4,40 | $12,26 | $13,81 | $12,26 | 7,00K |
| 2026-08-26 | $12,50 | +%3,56 | $12,51 | $12,51 | $12,50 | 1,10K |
| 2026-08-25 | $12,07 | %0,00 | $12,07 | $12,07 | $12,07 | 0 |
| 2026-08-24 | $12,07 | +%0,50 | $12,07 | $12,07 | $12,07 | 500 |
| 2026-08-21 | $12,01 | -%12,34 | $13,40 | $13,40 | $12,00 | 2,00K |
| 2026-08-20 | $13,70 | +%5,47 | $13,13 | $13,70 | $11,55 | 5,00K |
| 2026-08-19 | $12,99 | +%6,48 | $12,50 | $15,60 | $12,50 | 9,10K |
| 2026-08-18 | $12,20 | +%21,51 | $10,00 | $12,31 | $10,00 | 9,80K |
| 2026-08-17 | $10,04 | +%31,24 | $5,60 | $10,24 | $5,51 | 184,90K |
| 2026-08-14 | $7,65 | -%16,85 | $7,65 | $7,65 | $7,65 | 1,40K |
| 2026-08-13 | $9,20 | %0,00 | $9,20 | $9,20 | $9,20 | 0 |
| 2026-08-12 | $9,20 | -%0,69 | $9,30 | $9,30 | $9,20 | 2,40K |
| 2026-08-11 | $9,26 | -%15,16 | $9,26 | $9,26 | $9,26 | 1,00K |
| 2026-08-10 | $10,92 | -%3,06 | $10,92 | $10,92 | $10,92 | 1,20K |
| 2026-08-07 | $11,27 | +%12,65 | $10,18 | $11,88 | $10,18 | 10,20K |
| 2026-08-06 | $10,00 | -%11,89 | $8,75 | $13,19 | $8,75 | 16,20K |
| 2026-08-05 | $11,35 | -%5,42 | $12,00 | $12,00 | $11,20 | 570 |
| 2026-08-04 | $12,00 | +%2,56 | $13,70 | $13,70 | $12,00 | 650 |
| 2026-08-03 | $11,70 | -%8,59 | $11,70 | $12,40 | $11,70 | 1,58K |
| 2026-07-31 | $12,80 | +%9,87 | $12,80 | $12,80 | $11,50 | 260 |
| 2026-07-30 | $11,65 | +%7,87 | $11,10 | $12,80 | $11,10 | 440 |
| 2026-07-29 | $10,80 | -%9,24 | $10,60 | $12,30 | $10,60 | 150 |
| 2026-07-28 | $11,90 | %0,00 | $11,90 | $11,90 | $11,90 | 0 |
| 2026-07-27 | $11,90 | -%4,72 | $11,90 | $12,20 | $10,60 | 500 |
| 2026-07-24 | $12,49 | -%1,65 | $12,70 | $12,70 | $12,49 | 80 |
| 2026-07-23 | $12,70 | +%4,96 | $12,40 | $13,00 | $11,90 | 260 |
| 2026-07-22 | $12,10 | +%9,01 | $10,80 | $12,10 | $10,80 | 550 |
| 2026-07-21 | $11,10 | +%0,91 | $10,40 | $11,30 | $10,35 | 960 |
| 2026-07-20 | $11,00 | -%12,00 | $13,00 | $13,45 | $10,90 | 2,89K |
| 2026-07-17 | $12,50 | -%3,85 | $12,60 | $12,60 | $12,10 | 730 |
| 2026-07-16 | $13,00 | -%5,45 | $14,00 | $14,10 | $13,00 | 780 |
| 2026-07-15 | $13,75 | -%1,08 | $13,20 | $13,75 | $13,20 | 200 |
| 2026-07-14 | $13,90 | -%0,71 | $13,80 | $14,40 | $13,40 | 350 |
| 2026-07-13 | $14,00 | +%2,94 | $13,90 | $14,50 | $13,90 | 300 |
| 2026-07-10 | $13,60 | -%2,86 | $13,60 | $13,60 | $13,60 | 110 |
| 2026-07-09 | $14,00 | +%2,19 | $13,48 | $14,05 | $13,40 | 430 |
| 2026-07-08 | $13,70 | -%2,14 | $13,90 | $14,50 | $13,70 | 260 |
| 2026-07-07 | $14,00 | -%2,10 | $15,00 | $15,00 | $13,60 | 890 |
| 2026-07-06 | $14,30 | -%4,03 | $16,10 | $16,20 | $14,30 | 1,34K |
| 2026-07-02 | $14,90 | %0,00 | $14,90 | $14,90 | $14,90 | 0 |
| 2026-07-01 | $14,90 | -%2,61 | $15,47 | $16,50 | $14,90 | 1,15K |
| 2026-06-30 | $15,30 | -%1,92 | $15,50 | $15,50 | $15,30 | 270 |
| 2026-06-29 | $15,60 | %0,00 | $15,60 | $15,70 | $15,30 | 160 |
| 2026-06-26 | $15,60 | +%0,65 | $15,60 | $15,60 | $15,60 | 200 |
| 2026-06-25 | $15,50 | -%5,49 | $15,50 | $15,50 | $15,50 | 60 |
| 2026-06-24 | $16,40 | +%6,42 | $15,30 | $16,40 | $15,20 | 910 |
| 2026-06-23 | $15,41 | -%1,22 | $15,50 | $16,15 | $15,40 | 1,32K |
| 2026-06-22 | $15,60 | -%1,27 | $15,40 | $16,70 | $15,20 | 1,04K |
| 2026-06-18 | $15,80 | +%12,06 | $14,40 | $17,50 | $13,40 | 77,84K |
| 2026-06-17 | $14,10 | +%5,22 | $13,85 | $14,30 | $13,20 | 510 |
| 2026-06-16 | $13,40 | -%3,25 | $13,50 | $14,00 | $13,40 | 610 |
| 2026-06-15 | $13,85 | -%5,14 | $14,40 | $14,60 | $13,10 | 1,45K |
| 2026-06-12 | $14,60 | -%2,01 | $15,10 | $15,20 | $14,60 | 860 |
| 2026-06-11 | $14,90 | -%1,32 | $15,00 | $15,00 | $14,90 | 280 |
| 2026-06-10 | $15,10 | %0,00 | $15,05 | $15,70 | $15,05 | 160 |
| 2026-06-09 | $15,10 | %0,00 | $15,10 | $15,10 | $15,10 | 60 |
| 2026-06-08 | $15,10 | -%1,31 | $15,20 | $15,70 | $15,00 | 400 |
| 2026-06-05 | $15,30 | -%6,71 | $17,10 | $17,10 | $15,20 | 2,32K |
| 2026-06-04 | $16,40 | -%3,53 | $16,20 | $17,60 | $16,00 | 1,69K |
| 2026-06-03 | $17,00 | -%4,49 | $17,80 | $18,20 | $17,00 | 440 |
| 2026-06-02 | $17,80 | +%23,61 | $15,50 | $17,90 | $14,30 | 4,86K |
| 2026-06-01 | $14,40 | %0,00 | $14,60 | $14,90 | $13,10 | 1,17K |
| 2026-05-29 | $14,40 | +%2,13 | $14,10 | $14,40 | $14,10 | 200 |
| 2026-05-28 | $14,10 | %0,00 | $14,20 | $14,20 | $14,10 | 380 |
| 2026-05-27 | $14,10 | %0,00 | $14,10 | $14,10 | $14,10 | 150 |
| 2026-05-26 | $14,10 | -%5,75 | $13,90 | $14,60 | $13,90 | 520 |