Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.625
+0.005 (0.31%)
Feb 24, 2026, 2:27 PM EST - Market open
Greenpro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | - | 0.62% | 14,404 |
| 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 |
| Jan 20, 2026 | 1.75 | 1.92 | 1.75 | 1.88 | 1.88 | 4.62% | 83,370 |
| Jan 16, 2026 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 3.87% | 7,859 |
| Jan 15, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -1.70% | 9,111 |
| Jan 14, 2026 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | 2.92% | 11,293 |
| Jan 13, 2026 | 1.75 | 1.82 | 1.70 | 1.71 | 1.71 | 0.59% | 38,595 |
| Jan 12, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | - | 34,109 |
| Jan 9, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | -2.86% | 22,836 |
| Jan 8, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 26,437 |
| Jan 7, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 3,550 |
| Jan 6, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | 1.70 | -5.03% | 15,929 |
| Jan 5, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | 0.56% | 8,777 |
| Jan 2, 2026 | 1.86 | 1.87 | 1.78 | 1.78 | 1.78 | -3.78% | 10,662 |
| Dec 31, 2025 | 1.78 | 1.87 | 1.76 | 1.85 | 1.85 | 1.65% | 29,317 |
| Dec 30, 2025 | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | 7.69% | 21,056 |
| Dec 29, 2025 | 1.65 | 1.77 | 1.65 | 1.69 | 1.69 | 1.20% | 11,515 |
| Dec 26, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 5,511 |
| Dec 24, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 0.53% | 3,704 |
| Dec 23, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | 0.65% | 5,331 |
| Dec 22, 2025 | 1.81 | 1.81 | 1.68 | 1.69 | 1.69 | -4.52% | 12,137 |
| Dec 19, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 3.81% | 18,667 |
| Dec 18, 2025 | 1.64 | 1.74 | 1.64 | 1.71 | 1.71 | 6.56% | 11,531 |
| Dec 17, 2025 | 1.66 | 1.71 | 1.60 | 1.60 | 1.60 | -3.32% | 27,438 |
| Dec 16, 2025 | 1.71 | 1.74 | 1.63 | 1.66 | 1.66 | -3.22% | 20,052 |
| Dec 15, 2025 | 1.80 | 1.84 | 1.67 | 1.71 | 1.71 | -4.79% | 89,962 |
| Dec 12, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -1.32% | 40,281 |
| Dec 11, 2025 | 1.81 | 1.86 | 1.75 | 1.82 | 1.82 | 2.25% | 38,382 |