Skip to main content
Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.127
+0.067 (6.32%)
Nov 21, 2024, 1:31 PM EST - Market open

Greenpro Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.961.180.961.061.0610.41%73,203
Nov 19, 20241.131.130.960.960.96-15.04%85,320
Nov 18, 20240.991.190.911.131.1317.71%85,005
Nov 15, 20241.041.040.880.960.963.23%32,467
Nov 14, 20241.031.030.910.930.93-9.71%59,141
Nov 13, 20241.051.250.921.031.03-9.65%131,572
Nov 12, 20240.901.150.801.141.1430.29%198,749
Nov 11, 20240.820.940.820.880.881.74%31,279
Nov 8, 20240.900.900.840.860.862.50%3,191
Nov 7, 20240.910.940.830.840.84-2.44%49,538
Nov 6, 20240.880.930.860.860.86-17,940
Nov 5, 20240.880.920.860.860.86-2.27%6,598
Nov 4, 20240.870.940.870.880.88-0.02%2,099
Nov 1, 20240.910.920.880.880.882.35%21,279
Oct 31, 20240.900.900.860.860.86-5.49%10,263
Oct 30, 20240.950.960.880.910.91-2.00%40,470
Oct 29, 20240.920.970.890.930.935.52%78,132
Oct 28, 20240.900.910.870.880.88-1.57%9,580
Oct 25, 20240.900.920.870.890.89-2.75%16,373
Oct 24, 20240.890.960.870.920.922.28%55,224
Oct 23, 20240.920.920.880.900.90-1.76%28,009
Oct 22, 20240.910.970.900.910.91-5.68%10,821
Oct 21, 20240.960.990.910.970.972.51%7,777
Oct 18, 20240.990.990.940.950.956.20%15,984
Oct 17, 20240.910.930.890.890.89-1.22%4,919
Oct 16, 20240.920.920.900.900.901.34%3,536
Oct 15, 20240.900.950.890.890.89-6.69%19,997
Oct 14, 20240.920.960.900.950.953.68%29,016
Oct 11, 20240.920.940.920.920.920.07%2,100
Oct 10, 20240.890.940.890.920.923.29%1,311
Oct 9, 20240.920.920.890.890.89-3.04%4,537
Oct 8, 20240.940.940.910.920.925.52%5,213
Oct 7, 20240.900.920.870.870.87-5.13%8,817
Oct 4, 20240.930.940.920.920.92-1.40%8,417
Oct 3, 20240.920.930.920.930.931.09%12,221
Oct 2, 20240.920.920.920.920.92-4.17%3,178
Oct 1, 20240.970.980.960.960.96-1.03%9,123
Sep 30, 20241.001.000.950.970.97-1.02%1,540
Sep 27, 20240.981.010.970.980.983.16%2,119
Sep 26, 20240.981.000.920.950.95-2.56%11,789
Sep 25, 20241.001.030.980.980.980.52%2,348
Sep 24, 20240.911.000.910.970.971.57%2,486
Sep 23, 20240.921.020.920.960.961.60%2,932
Sep 20, 20241.021.040.920.940.94-5.29%8,100
Sep 19, 20240.971.020.960.990.991.28%2,693
Sep 18, 20240.980.980.980.980.982.62%916
Sep 17, 20240.971.070.960.960.960.53%27,157
Sep 16, 20241.001.120.910.950.95-72,124
Sep 13, 20240.930.970.930.950.95-1.04%7,778
Sep 12, 20240.951.010.950.960.96-0.23%1,499
Sep 11, 20240.960.960.960.960.96-3.77%424
Sep 10, 20240.921.010.921.001.008.19%2,846
Sep 9, 20240.921.000.920.920.92-1.46%1,105
Sep 6, 20240.940.980.940.940.94-5.88%3,627
Sep 5, 20240.971.000.921.001.000.92%7,680
Sep 4, 20241.051.050.990.990.99-2.23%15,109
Sep 3, 20240.991.020.941.011.014.87%25,729
Aug 30, 20240.980.980.960.960.961.60%5,247
Aug 29, 20240.980.980.920.950.954.65%14,758
Aug 28, 20240.930.950.900.910.91-4.62%7,972
Aug 27, 20240.931.060.910.950.954.36%22,013
Aug 26, 20240.961.190.910.910.91-7.14%137,232
Aug 23, 20240.901.050.900.980.9810.11%46,756
Aug 22, 20240.880.960.880.890.89-3.68%15,697
Aug 21, 20240.921.000.920.920.925.00%3,684
Aug 20, 20240.910.950.880.880.88-3.30%3,324
Aug 19, 20240.881.000.880.910.914.62%35,053
Aug 16, 20240.870.960.870.870.871.14%8,528
Aug 15, 20240.880.990.820.860.86-32,134
Aug 14, 20240.850.900.820.860.86-3.70%24,490
Aug 13, 20240.901.000.810.890.89-0.77%88,367
Aug 12, 20240.950.950.880.900.90-1.11%5,441
Aug 9, 20240.940.940.910.910.91-3.19%4,397
Aug 8, 20240.900.940.900.940.946.82%4,672
Aug 7, 20240.920.950.880.880.88-3.30%16,592
Aug 6, 20240.920.960.880.910.91-1.12%22,392
Aug 5, 20240.900.960.890.920.92-0.09%45,788
Aug 2, 20241.001.200.890.920.92-8.80%63,590
Aug 1, 20241.041.101.001.011.01-3.81%7,030
Jul 31, 20240.991.080.991.051.053.96%7,632
Jul 30, 20241.071.150.991.011.01-5.61%34,371
Jul 29, 20241.181.181.061.071.07-1.83%16,982
Jul 26, 20241.111.201.031.091.09-3.54%10,344
Jul 25, 20241.161.171.111.131.137.62%24,118
Jul 24, 20241.021.091.021.051.052.94%9,897
Jul 23, 20241.001.060.971.021.02-4.23%48,500
Jul 22, 20241.041.111.021.071.07-0.47%18,209
Jul 19, 20241.141.151.041.071.07-9.32%57,429
Jul 18, 20241.241.321.151.181.18-7.81%58,409
Jul 17, 20241.241.651.201.281.28-6.57%614,029
Jul 16, 20240.981.380.961.371.3716.10%903,469
Jul 15, 20240.961.470.921.181.1835.17%10,617,275
Jul 12, 20240.940.940.870.870.87-0.80%16,063
Jul 11, 20240.940.940.880.880.88-3.30%5,413
Jul 10, 20240.970.970.910.910.91-5.21%9,761
Jul 9, 20240.980.980.920.960.96-2.05%20,291
Jul 8, 20241.001.020.980.980.98-0.14%14,233
Jul 5, 20241.041.040.980.980.98-6.43%9,847
Jul 3, 20240.981.050.981.051.057.36%3,495
Jul 2, 20241.001.070.960.980.98-7.82%13,231