Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.680
+0.020 (1.20%)
At close: Aug 1, 2025, 4:00 PM
1.680
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:00 PM EDT

Greenpro Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.671.761.651.681.681.20%36,954
Jul 31, 20251.601.711.581.661.663.75%42,859
Jul 30, 20251.962.081.501.601.60-16.23%112,163
Jul 29, 20252.162.181.901.911.91-11.57%91,264
Jul 28, 20252.172.242.122.162.16-0.46%35,166
Jul 25, 20252.092.172.082.172.171.88%46,310
Jul 24, 20252.252.252.122.132.130.47%51,888
Jul 23, 20252.162.202.092.122.12-1.40%32,860
Jul 22, 20252.132.152.032.152.153.22%60,529
Jul 21, 20252.042.232.002.082.080.63%130,927
Jul 18, 20252.172.202.012.072.07-6.76%40,831
Jul 17, 20252.352.382.172.222.220.45%40,874
Jul 16, 20252.162.322.092.212.214.25%60,726
Jul 15, 20252.142.172.002.122.12-1.85%56,898
Jul 14, 20252.412.502.122.162.16-10.74%160,124
Jul 11, 20251.942.491.942.422.4223.47%391,700
Jul 10, 20251.882.001.881.961.964.53%79,047
Jul 9, 20251.841.901.781.881.880.27%37,995
Jul 8, 20251.881.921.821.871.87-0.53%57,356
Jul 7, 20251.781.901.701.881.8810.85%95,451
Jul 3, 20251.601.781.601.701.706.67%26,114
Jul 2, 20251.551.681.551.591.590.32%20,309
Jul 1, 20251.521.601.521.591.590.96%12,522
Jun 30, 20251.561.601.531.571.571.95%12,355
Jun 27, 20251.521.581.491.541.54-11,798
Jun 26, 20251.651.701.501.541.54-0.65%42,850
Jun 25, 20251.561.571.471.551.55-1.27%36,178
Jun 24, 20251.771.791.561.571.57-6.55%166,613
Jun 23, 20251.781.811.651.681.68-6.72%63,424
Jun 20, 20251.751.971.711.801.802.33%216,103
Jun 18, 20251.611.801.581.761.765.39%60,035
Jun 17, 20251.891.891.581.671.67-8.74%82,434
Jun 16, 20251.801.861.781.831.837.02%113,474
Jun 13, 20251.601.821.591.711.7111.76%268,535
Jun 12, 20251.351.571.321.531.5314.18%147,668
Jun 11, 20251.341.381.301.341.34-1.47%24,543
Jun 10, 20251.241.391.231.361.367.94%95,359
Jun 9, 20251.141.281.141.261.268.62%32,981
Jun 6, 20251.131.211.101.161.16-7.20%100,134
Jun 5, 20251.301.301.201.251.25-3.10%69,080
Jun 4, 20251.111.311.111.291.2917.27%138,128
Jun 3, 20251.071.101.061.101.102.80%15,851
Jun 2, 20251.101.101.061.071.070.94%17,048
May 30, 20251.091.091.031.061.061.73%16,407
May 29, 20251.081.091.041.041.04-1.23%28,511
May 28, 20251.111.111.051.061.06-5.30%14,143
May 27, 20251.101.131.101.111.110.72%16,966
May 23, 20251.121.201.101.111.111.47%70,361
May 22, 20251.031.141.031.091.09-0.91%51,264
May 21, 20251.051.151.021.101.1010.00%116,233