Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.590
-0.080 (-4.79%)
Oct 7, 2025, 12:56 PM EDT - Market open
Greenpro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.77 | 1.77 | 1.59 | 1.67 | 1.67 | 2.45% | 88,832 |
| Oct 3, 2025 | 1.61 | 1.80 | 1.57 | 1.63 | 1.63 | 2.52% | 98,089 |
| Oct 2, 2025 | 1.48 | 1.65 | 1.46 | 1.59 | 1.59 | 11.97% | 107,651 |
| Oct 1, 2025 | 1.38 | 1.46 | 1.37 | 1.42 | 1.42 | 3.65% | 12,678 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 2.24% | 4,382 |
| Sep 29, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -3.11% | 7,841 |
| Sep 26, 2025 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | -1.57% | 4,877 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.85% | 9,271 |
| Sep 24, 2025 | 1.46 | 1.50 | 1.41 | 1.42 | 1.42 | -1.32% | 17,900 |
| Sep 23, 2025 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | 4.06% | 20,781 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 5.34% | 21,044 |
| Sep 19, 2025 | 1.26 | 1.38 | 1.26 | 1.31 | 1.31 | -5.76% | 30,330 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.29 | 1.39 | 1.39 | -1.42% | 19,441 |
| Sep 17, 2025 | 1.40 | 1.45 | 1.37 | 1.41 | 1.41 | 0.71% | 13,170 |
| Sep 16, 2025 | 1.38 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 12,979 |
| Sep 15, 2025 | 1.40 | 1.51 | 1.40 | 1.42 | 1.42 | -0.70% | 51,679 |
| Sep 12, 2025 | 1.29 | 1.48 | 1.28 | 1.43 | 1.43 | 15.32% | 36,790 |
| Sep 11, 2025 | 1.37 | 1.50 | 1.21 | 1.24 | 1.24 | -7.46% | 67,112 |
| Sep 10, 2025 | 1.26 | 1.36 | 1.26 | 1.34 | 1.34 | 6.35% | 21,519 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -3.08% | 11,301 |
| Sep 8, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 3.59% | 2,280 |
| Sep 5, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.95% | 20,764 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 9,785 |
| Sep 3, 2025 | 1.38 | 1.40 | 1.30 | 1.30 | 1.30 | -4.41% | 14,036 |
| Sep 2, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -6.21% | 16,539 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -6.45% | 13,648 |
| Aug 28, 2025 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 7.64% | 23,506 |
| Aug 27, 2025 | 1.49 | 1.56 | 1.44 | 1.44 | 1.44 | -1.37% | 9,285 |
| Aug 26, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -4.58% | 10,895 |
| Aug 25, 2025 | 1.50 | 1.59 | 1.48 | 1.53 | 1.53 | 2.68% | 30,067 |
| Aug 22, 2025 | 1.34 | 1.59 | 1.33 | 1.49 | 1.49 | 10.37% | 87,552 |
| Aug 21, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 13,432 |
| Aug 20, 2025 | 1.29 | 1.40 | 1.29 | 1.39 | 1.39 | 2.21% | 11,270 |
| Aug 19, 2025 | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 15,142 |
| Aug 18, 2025 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -8.00% | 11,190 |
| Aug 15, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -2.60% | 3,847 |
| Aug 14, 2025 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | -2.53% | 18,206 |
| Aug 13, 2025 | 1.60 | 1.74 | 1.57 | 1.58 | 1.58 | - | 7,481 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 7,104 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -4.27% | 9,110 |
| Aug 8, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 0.92% | 11,188 |
| Aug 7, 2025 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -0.91% | 11,066 |
| Aug 6, 2025 | 1.66 | 1.88 | 1.63 | 1.64 | 1.64 | -1.80% | 60,386 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 1,994 |
| Aug 4, 2025 | 1.70 | 1.86 | 1.69 | 1.71 | 1.71 | 1.79% | 76,973 |
| Aug 1, 2025 | 1.67 | 1.76 | 1.65 | 1.68 | 1.68 | 1.20% | 36,954 |
| Jul 31, 2025 | 1.60 | 1.71 | 1.58 | 1.66 | 1.66 | 3.75% | 42,859 |
| Jul 30, 2025 | 1.96 | 2.08 | 1.50 | 1.60 | 1.60 | -16.23% | 112,163 |
| Jul 29, 2025 | 2.16 | 2.18 | 1.90 | 1.91 | 1.91 | -11.57% | 91,264 |
| Jul 28, 2025 | 2.17 | 2.24 | 2.12 | 2.16 | 2.16 | -0.46% | 35,166 |