Register for real-time alerts, custom portfolio, and market movers
GRNQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 0.98 | 0.025 | 2.62% | 0.97 | 1.00 | 0.97 | 916 |
| Sep 17 2024 | 0.955 | 0.005 | 0.53% | 0.97 | 1.07 | 0.955 | 27,137 |
| Sep 16 2024 | 0.95 | 0.00 | 0.00% | 0.98 | 1.12 | 0.9101 | 71,924 |
| Sep 13 2024 | 0.95 | -0.01 | -1.04% | 0.96 | 0.97 | 0.93 | 7,777 |
| Sep 12 2024 | 0.96 | -0.00226 | -0.23% | 0.9623 | 1.01 | 0.95 | 1,399 |
| Sep 11 2024 | 0.962258 | -0.03774 | -3.77% | 1.01 | 1.01 | 0.95 | 424 |
| Sep 10 2024 | 1.00 | 0.0757 | 8.19% | 1.00 | 1.01 | 0.9244 | 2,346 |
| Sep 09 2024 | 0.9243 | -0.0137 | -1.46% | 0.92 | 1.00 | 0.92 | 1,105 |
| Sep 06 2024 | 0.938 | -0.0586 | -5.88% | 0.98 | 0.9849 | 0.938 | 3,627 |
| Sep 05 2024 | 0.9966 | 0.0091 | 0.92% | 0.98 | 0.9986 | 0.9248 | 7,680 |
| Sep 04 2024 | 0.9875 | -0.0225 | -2.23% | 0.97 | 1.05 | 0.97 | 15,109 |
| Sep 03 2024 | 1.01 | 0.05 | 4.87% | 0.9161 | 1.02 | 0.9161 | 25,605 |
| Aug 30 2024 | 0.9631 | 0.0152 | 1.60% | 0.92 | 0.9798 | 0.92 | 5,240 |
| Aug 29 2024 | 0.9479 | 0.0421 | 4.65% | 0.9845 | 0.9845 | 0.915 | 14,758 |
| Aug 28 2024 | 0.9058 | -0.04387 | -4.62% | 0.9497 | 0.95 | 0.90 | 7,972 |
| Aug 27 2024 | 0.949666 | 0.03967 | 4.36% | 1.03 | 1.0599 | 0.9111 | 22,013 |
| Aug 26 2024 | 0.91 | -0.07 | -7.14% | 0.96 | 1.19 | 0.91 | 137,132 |
| Aug 23 2024 | 0.98 | 0.09 | 10.11% | 0.9345 | 1.0499 | 0.90 | 46,756 |
| Aug 22 2024 | 0.89 | -0.034 | -3.68% | 0.88 | 0.956 | 0.88 | 15,697 |
| Aug 21 2024 | 0.924 | 0.044 | 5.00% | 0.87 | 0.998 | 0.87 | 3,683 |
| Aug 20 2024 | 0.88 | -0.03 | -3.30% | 0.91 | 0.95 | 0.88 | 3,324 |
| Aug 19 2024 | 0.91 | 0.0402 | 4.62% | 0.88 | 0.996 | 0.88 | 35,053 |
| Aug 16 2024 | 0.8698 | 0.0098 | 1.14% | 0.86 | 0.956 | 0.86 | 8,528 |
| Aug 15 2024 | 0.86 | 0.00 | 0.00% | 0.87 | 0.987799 | 0.82 | 32,123 |
| Aug 14 2024 | 0.86 | -0.033 | -3.70% | 0.85 | 0.9031 | 0.82 | 24,490 |
| Aug 13 2024 | 0.893 | -0.0069 | -0.77% | 0.895 | 1.00 | 0.81 | 88,367 |
| Aug 12 2024 | 0.8999 | -0.0101 | -1.11% | 0.91 | 0.949 | 0.88 | 5,441 |
| Aug 09 2024 | 0.91 | -0.03 | -3.19% | 0.91 | 0.94 | 0.91 | 4,397 |
| Aug 08 2024 | 0.94 | 0.06 | 6.82% | 0.924 | 0.94 | 0.895 | 4,672 |
| Aug 07 2024 | 0.88 | -0.03 | -3.30% | 0.9975 | 0.9975 | 0.88 | 16,592 |
| Aug 06 2024 | 0.91 | -0.0103 | -1.12% | 0.91 | 0.955899 | 0.88 | 22,392 |
| Aug 05 2024 | 0.9203 | -0.0008 | -0.09% | 0.90 | 0.96 | 0.886 | 45,737 |
| Aug 02 2024 | 0.9211 | -0.0889 | -8.80% | 0.99 | 1.1999 | 0.886 | 63,589 |
| Aug 01 2024 | 1.01 | -0.04 | -3.81% | 1.02 | 1.10 | 1.00 | 7,030 |
| Jul 31 2024 | 1.05 | 0.04 | 3.96% | 0.99 | 1.0838 | 0.99 | 7,632 |
| Jul 30 2024 | 1.01 | -0.06 | -5.61% | 1.06 | 1.15 | 0.99 | 34,371 |
| Jul 29 2024 | 1.07 | -0.02 | -1.83% | 1.07 | 1.18 | 1.06 | 16,982 |
| Jul 26 2024 | 1.09 | -0.04 | -3.54% | 1.12 | 1.197 | 1.0301 | 10,341 |
| Jul 25 2024 | 1.13 | 0.08 | 7.62% | 1.16 | 1.1676 | 1.1101 | 24,118 |
| Jul 24 2024 | 1.05 | 0.03 | 2.94% | 1.03 | 1.09 | 1.0148 | 9,897 |
| Jul 23 2024 | 1.02 | -0.05 | -4.23% | 1.00 | 1.06 | 0.9699 | 48,500 |
| Jul 22 2024 | 1.065 | -0.01 | -0.47% | 1.09 | 1.11 | 1.02 | 17,984 |
| Jul 19 2024 | 1.07 | -0.11 | -9.32% | 1.14 | 1.15 | 1.04 | 57,429 |
| Jul 18 2024 | 1.18 | -0.10 | -7.81% | 1.24 | 1.3199 | 1.15 | 58,309 |
| Jul 17 2024 | 1.28 | -0.09 | -6.57% | 1.24 | 1.65 | 1.20 | 614,022 |
| Jul 16 2024 | 1.37 | 0.19 | 16.10% | 0.98 | 1.38 | 0.96 | 900,140 |
| Jul 15 2024 | 1.18 | 0.31 | 35.17% | 0.87 | 1.47 | 0.87 | 10,590,384 |
| Jul 12 2024 | 0.873 | -0.007 | -0.80% | 0.91 | 0.9363 | 0.8727 | 16,050 |
| Jul 11 2024 | 0.88 | -0.03 | -3.30% | 0.9445 | 0.9445 | 0.88 | 5,413 |
| Jul 10 2024 | 0.91 | -0.05 | -5.21% | 0.96 | 0.97 | 0.91 | 9,747 |
| Jul 09 2024 | 0.96 | -0.0201 | -2.05% | 0.98 | 0.983 | 0.92 | 20,291 |
| Jul 08 2024 | 0.9801 | -0.0014 | -0.14% | 1.04 | 1.04 | 0.98 | 14,233 |
| Jul 05 2024 | 0.9815 | -0.0685 | -6.52% | 1.05 | 1.05 | 0.98 | 9,846 |
| Jul 03 2024 | 1.05 | 0.07 | 7.46% | 0.98 | 1.05 | 0.98 | 3,495 |
| Jul 02 2024 | 0.9771 | -0.0828 | -7.81% | 1.02 | 1.0693 | 0.9601 | 13,231 |
| Jul 01 2024 | 1.0599 | 0.03 | 2.90% | 0.98 | 1.0799 | 0.98 | 7,218 |
| Jun 28 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0 |
| Jun 27 2024 | 1.03 | 0.08 | 8.42% | 0.97 | 1.08 | 0.95 | 5,987 |
| Jun 26 2024 | 0.95 | -0.07 | -6.86% | 1.02 | 1.0203 | 0.95 | 14,044 |
| Jun 25 2024 | 1.02 | -0.01 | -1.02% | 1.04 | 1.138 | 1.02 | 11,709 |
| Jun 24 2024 | 1.0305 | -0.08 | -7.16% | 1.15 | 1.15 | 1.03 | 12,548 |
| Jun 21 2024 | 1.11 | -0.04 | -3.48% | 1.14 | 1.15 | 1.08 | 23,215 |
