Skip to main content
Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.070
-0.150 (-12.30%)
At close: Jan 17, 2025, 4:00 PM
1.100
+0.030 (2.80%)
Pre-market: Jan 21, 2025, 8:13 AM EST

Greenpro Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20251.231.281.071.071.07-12.30%96,173
Jan 16, 20251.051.231.051.221.2215.09%186,179
Jan 15, 20251.001.181.001.061.060.95%199,934
Jan 14, 20251.091.251.021.051.05-17.32%485,038
Jan 13, 20252.062.241.091.271.27-32.80%2,778,482
Jan 10, 20251.441.951.421.891.8940.00%2,202,546
Jan 8, 20251.181.371.151.351.3512.88%189,386
Jan 7, 20251.221.221.151.201.202.22%19,288
Jan 6, 20251.161.231.161.171.17-0.85%35,213
Jan 3, 20251.121.221.121.181.184.42%37,778
Jan 2, 20251.131.191.131.131.131.80%43,204
Dec 31, 20241.091.131.071.111.112.78%44,833
Dec 30, 20241.081.101.021.081.081.89%59,124
Dec 27, 20241.041.091.031.061.06-6,809
Dec 26, 20241.041.101.001.061.062.91%53,968
Dec 24, 20241.031.101.031.031.03-1.90%25,092
Dec 23, 20241.051.060.981.051.05-26,168
Dec 20, 20241.031.081.031.051.053.96%4,585
Dec 19, 20241.011.031.001.011.01-12,404
Dec 18, 20241.001.051.001.011.01-1.85%19,688
Dec 17, 20241.001.030.991.031.031.38%26,429
Dec 16, 20241.021.031.001.021.02-0.49%23,455
Dec 13, 20241.021.031.001.021.02-0.97%8,188
Dec 12, 20241.041.081.031.031.03-0.96%32,845
Dec 11, 20240.981.100.981.041.045.06%87,913
Dec 10, 20241.011.290.950.990.99-4.82%606,341
Dec 9, 20240.991.050.981.041.044.00%8,177
Dec 6, 20240.961.040.961.001.00-0.50%17,011
Dec 5, 20241.121.121.001.011.01-5.19%32,670
Dec 4, 20241.051.061.001.061.062.91%36,659
Dec 3, 20241.011.040.971.031.030.98%44,722
Dec 2, 20241.081.080.881.021.02-6.25%90,833
Nov 29, 20241.051.171.051.091.092.64%30,289
Nov 27, 20241.041.141.031.061.061.92%38,922
Nov 26, 20241.091.091.021.041.04-4.59%50,695
Nov 25, 20241.091.151.011.091.092.35%73,318
Nov 22, 20241.271.301.021.071.07-18.08%90,640
Nov 21, 20241.041.321.011.301.3022.64%250,123
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