Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
0.9164
+0.0189 (2.11%)
At close: Mar 28, 2025, 4:00 PM
0.9147
-0.0017 (-0.19%)
After-hours: Mar 28, 2025, 5:22 PM EDT
Greenpro Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.92 | 0.97 | 0.88 | 0.92 | - | 2.11% | 9,773 |
| 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 |
| Feb 5, 2025 | 0.97 | 1.06 | 0.97 | 1.04 | 1.04 | 8.78% | 31,452 |
| Feb 4, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.43% | 31,036 |
| Feb 3, 2025 | 0.99 | 1.00 | 0.92 | 0.97 | 0.97 | -0.01% | 21,366 |
| Jan 31, 2025 | 0.94 | 1.00 | 0.92 | 0.97 | 0.97 | -2.99% | 24,502 |
| Jan 30, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 15,731 |
| Jan 29, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | - | 7,853 |
| Jan 28, 2025 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 2.00% | 48,105 |
| Jan 27, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | -1.48% | 41,221 |
| Jan 24, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | 0.50% | 58,976 |
| Jan 23, 2025 | 1.07 | 1.10 | 0.98 | 1.01 | 1.01 | -7.34% | 142,861 |
| Jan 22, 2025 | 1.12 | 1.15 | 1.06 | 1.09 | 1.09 | -5.22% | 54,179 |
| Jan 21, 2025 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 7.48% | 82,895 |
| Jan 17, 2025 | 1.23 | 1.28 | 1.07 | 1.07 | 1.07 | -12.30% | 96,173 |
| Jan 16, 2025 | 1.05 | 1.23 | 1.05 | 1.22 | 1.22 | 15.09% | 186,179 |