Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
0.9700
+0.0500 (5.43%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Greenpro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | 0.95 | 5.56% | 17,619 |
| Apr 1, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 1.12% | 1,701 |
| Mar 31, 2025 | 0.89 | 0.96 | 0.88 | 0.89 | 0.89 | -2.88% | 18,371 |
| Mar 28, 2025 | 0.92 | 0.97 | 0.88 | 0.92 | 0.92 | 2.11% | 10,187 |
| Mar 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.28% | 5,019 |
| Mar 26, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | - | 6,458 |
| Mar 25, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 1,688 |
| Mar 24, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | - | 2,090 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | 2.11% | 843 |
| Mar 20, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -0.84% | 7,655 |
| Mar 19, 2025 | 0.93 | 1.00 | 0.90 | 0.92 | 0.92 | 4.30% | 77,950 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.55% | 14,533 |
| Mar 17, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | 0.90 | -2.18% | 33,588 |
| Mar 14, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.39% | 14,114 |
| Mar 13, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -0.53% | 19,838 |
| Mar 12, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.63% | 4,867 |
| Mar 11, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 20,347 |
| Mar 10, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | -1.03% | 4,862 |
| Mar 7, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -2.98% | 7,715 |
| Mar 6, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 4.55% | 17,378 |
| Mar 5, 2025 | 0.91 | 0.98 | 0.90 | 0.94 | 0.94 | 2.90% | 35,352 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -4.21% | 15,633 |
| Mar 3, 2025 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 2.93% | 16,325 |
| Feb 28, 2025 | 0.95 | 1.01 | 0.92 | 0.92 | 0.92 | -5.16% | 26,417 |
| Feb 27, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -0.69% | 12,990 |
| Feb 26, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 14,743 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | 1.01% | 15,940 |
| Feb 24, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.00% | 10,177 |
| Feb 21, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | -1.94% | 13,884 |
| Feb 20, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.49% | 20,815 |
| Feb 19, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -5.09% | 31,635 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.46% | 7,504 |
| Feb 14, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.46% | 7,298 |
| Feb 13, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 10,029 |
| Feb 12, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 4.76% | 21,115 |
| Feb 11, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 7,180 |
| Feb 10, 2025 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | -2.64% | 29,067 |
| Feb 7, 2025 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 4.17% | 29,745 |
| Feb 6, 2025 | 1.06 | 1.06 | 0.99 | 1.06 | 1.06 | 1.44% | 10,849 |