Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
2.600
-0.430 (-14.19%)
Apr 6, 2026, 9:50 AM EDT - Market open
Greenpro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.00 | 3.18 | 2.86 | 3.03 | 3.03 | 2.36% | 74,196 |
| Apr 1, 2026 | 2.75 | 2.96 | 2.75 | 2.96 | 2.96 | 7.64% | 35,398 |
| Mar 31, 2026 | 2.78 | 2.79 | 2.71 | 2.75 | 2.75 | -1.19% | 16,082 |
| Mar 30, 2026 | 2.69 | 2.86 | 2.68 | 2.78 | 2.78 | 2.32% | 44,365 |
| Mar 27, 2026 | 2.50 | 3.05 | 2.50 | 2.72 | 2.72 | 9.68% | 95,994 |
| Mar 26, 2026 | 2.34 | 2.48 | 2.25 | 2.48 | 2.48 | 6.21% | 45,508 |
| Mar 25, 2026 | 2.34 | 2.36 | 2.28 | 2.34 | 2.34 | 4.71% | 10,702 |
| Mar 24, 2026 | 2.28 | 2.28 | 2.20 | 2.23 | 2.23 | -1.98% | 22,864 |
| Mar 23, 2026 | 2.31 | 2.31 | 2.20 | 2.28 | 2.28 | -0.22% | 24,873 |
| Mar 20, 2026 | 2.23 | 2.32 | 2.23 | 2.28 | 2.28 | 2.70% | 10,680 |
| Mar 19, 2026 | 2.05 | 2.23 | 2.00 | 2.22 | 2.22 | 6.99% | 17,087 |
| Mar 18, 2026 | 2.03 | 2.10 | 2.02 | 2.08 | 2.08 | -2.12% | 9,775 |
| Mar 17, 2026 | 2.21 | 2.23 | 2.12 | 2.12 | 2.12 | -5.36% | 34,520 |
| Mar 16, 2026 | 1.99 | 2.26 | 1.99 | 2.24 | 2.24 | 11.72% | 46,850 |
| Mar 13, 2026 | 1.98 | 2.08 | 1.98 | 2.01 | 2.01 | -1.23% | 2,950 |
| Mar 12, 2026 | 1.96 | 2.13 | 1.96 | 2.03 | 2.03 | -2.87% | 32,668 |
| Mar 11, 2026 | 1.87 | 2.13 | 1.87 | 2.09 | 2.09 | 11.17% | 59,205 |
| Mar 10, 2026 | 1.76 | 1.90 | 1.76 | 1.88 | 1.88 | 5.03% | 28,941 |
| Mar 9, 2026 | 1.71 | 1.80 | 1.70 | 1.79 | 1.79 | 2.87% | 10,809 |
| Mar 6, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | - | 11,904 |
| Mar 5, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 27,348 |
| Mar 4, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 32,000 |
| Mar 3, 2026 | 1.65 | 1.71 | 1.62 | 1.68 | 1.68 | - | 13,399 |
| Mar 2, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | -3.45% | 13,417 |
| Feb 26, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 4.82% | 8,535 |
| Feb 25, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 9,706 |
| Feb 24, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | - | 16,811 |
| Feb 23, 2026 | 1.70 | 1.75 | 1.62 | 1.62 | 1.62 | -4.14% | 8,139 |
| Feb 20, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | 2,017 |
| Feb 19, 2026 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.72% | 8,449 |
| Feb 18, 2026 | 1.68 | 1.71 | 1.65 | 1.66 | 1.66 | -3.37% | 10,392 |
| Feb 17, 2026 | 1.70 | 1.80 | 1.69 | 1.72 | 1.72 | 1.18% | 26,915 |
| Feb 13, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 10,768 |
| Feb 12, 2026 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -6.08% | 9,777 |
| Feb 11, 2026 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | 1.69% | 15,487 |
| Feb 10, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -0.28% | 11,033 |
| Feb 9, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.00% | 3,931 |
| Feb 6, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 5,087 |
| Feb 5, 2026 | 1.87 | 1.87 | 1.76 | 1.76 | 1.76 | -4.86% | 29,978 |
| Feb 4, 2026 | 1.93 | 1.93 | 1.81 | 1.85 | 1.85 | 1.09% | 12,256 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.83% | 8,523 |
| Feb 2, 2026 | 1.78 | 1.87 | 1.78 | 1.82 | 1.82 | -3.46% | 8,755 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.85 | 1.88 | 1.88 | -0.79% | 8,583 |
| Jan 29, 2026 | 1.88 | 1.92 | 1.84 | 1.90 | 1.90 | 0.80% | 15,370 |
| Jan 28, 2026 | 1.90 | 1.96 | 1.87 | 1.88 | 1.88 | -2.59% | 34,276 |
| Jan 27, 2026 | 1.86 | 1.95 | 1.85 | 1.93 | 1.93 | 1.85% | 13,608 |
| Jan 26, 2026 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | 2.71% | 17,893 |
| Jan 23, 2026 | 1.84 | 1.87 | 1.80 | 1.85 | 1.85 | -1.34% | 6,490 |
| Jan 22, 2026 | 1.89 | 1.90 | 1.82 | 1.87 | 1.87 | 3.89% | 9,506 |
| Jan 21, 2026 | 1.90 | 1.94 | 1.76 | 1.80 | 1.80 | -4.26% | 31,489 |