Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.820
+0.110 (6.43%)
Jun 16, 2025, 10:32 AM - Market open
Greenpro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.60 | 1.82 | 1.59 | 1.71 | 1.71 | 11.76% | 268,535 |
| Jun 12, 2025 | 1.35 | 1.57 | 1.32 | 1.53 | 1.53 | 14.18% | 147,668 |
| Jun 11, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | -1.47% | 24,543 |
| Jun 10, 2025 | 1.24 | 1.39 | 1.23 | 1.36 | 1.36 | 7.94% | 95,359 |
| Jun 9, 2025 | 1.14 | 1.28 | 1.14 | 1.26 | 1.26 | 8.62% | 32,981 |
| Jun 6, 2025 | 1.13 | 1.21 | 1.10 | 1.16 | 1.16 | -7.20% | 100,134 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.10% | 69,080 |
| Jun 4, 2025 | 1.11 | 1.31 | 1.11 | 1.29 | 1.29 | 17.27% | 138,128 |
| Jun 3, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 15,851 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 17,048 |
| May 30, 2025 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | 1.73% | 16,407 |
| May 29, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -1.23% | 28,511 |
| May 28, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -5.30% | 14,143 |
| May 27, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.72% | 16,966 |
| May 23, 2025 | 1.12 | 1.20 | 1.10 | 1.11 | 1.11 | 1.47% | 70,361 |
| May 22, 2025 | 1.03 | 1.14 | 1.03 | 1.09 | 1.09 | -0.91% | 51,264 |
| May 21, 2025 | 1.05 | 1.15 | 1.02 | 1.10 | 1.10 | 10.00% | 116,233 |
| May 20, 2025 | 1.17 | 1.20 | 1.00 | 1.00 | 1.00 | -21.88% | 185,641 |
| May 19, 2025 | 1.40 | 1.43 | 1.11 | 1.28 | 1.28 | -4.83% | 750,161 |
| May 16, 2025 | 1.03 | 1.43 | 1.01 | 1.35 | 1.35 | 30.84% | 923,412 |
| May 15, 2025 | 1.09 | 1.10 | 0.88 | 1.03 | 1.03 | 0.78% | 67,587 |
| May 14, 2025 | 0.88 | 1.10 | 0.88 | 1.02 | 1.02 | 14.09% | 126,009 |
| May 13, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -2.84% | 29,391 |
| May 12, 2025 | 0.93 | 0.97 | 0.89 | 0.92 | 0.92 | 1.33% | 32,717 |
| May 9, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 3.18% | 2,304 |
| May 8, 2025 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | -1.12% | 16,171 |
| May 7, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.22% | 3,265 |
| May 6, 2025 | 0.90 | 1.15 | 0.84 | 0.90 | 0.90 | -3.86% | 182,277 |
| May 5, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -1.35% | 1,353 |
| May 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 262 |
| May 1, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 1.07% | 16,756 |
| Apr 30, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -0.01% | 4,890 |
| Apr 29, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 950 |
| Apr 28, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 429 |
| Apr 25, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 4.40% | 23,825 |
| Apr 24, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -2.15% | 2,075 |
| Apr 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,154 |
| Apr 22, 2025 | 0.95 | 0.95 | 0.87 | 0.93 | 0.93 | -0.53% | 10,826 |
| Apr 21, 2025 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | 0.78% | 5,777 |
| Apr 17, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | 0.85% | 1,669 |
| Apr 16, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 2.22% | 5,202 |
| Apr 15, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | - | 1,120 |
| Apr 14, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 3.45% | 3,965 |
| Apr 11, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -1.69% | 4,528 |
| Apr 10, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 1.72% | 3,392 |
| Apr 9, 2025 | 0.84 | 0.90 | 0.84 | 0.87 | 0.87 | -2.25% | 10,437 |
| Apr 8, 2025 | 0.86 | 0.91 | 0.84 | 0.89 | 0.89 | 5.95% | 34,736 |
| Apr 7, 2025 | 0.85 | 0.89 | 0.84 | 0.84 | 0.84 | -5.88% | 28,702 |
| Apr 4, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -2.19% | 22,224 |
| Apr 3, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -3.95% | 32,501 |