Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.240
-0.040 (-3.13%)
Aug 3, 2026, 11:29 AM EDT - Market open
Greenpro Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.22 | 1.22 | 1.19 | 1.28 | - | - | 97 |
| Jul 31, 2026 | 1.28 | 1.28 | 1.15 | 1.28 | 1.28 | 9.87% | 2,587 |
| Jul 30, 2026 | 1.11 | 1.28 | 1.11 | 1.17 | 1.17 | 7.87% | 4,385 |
| Jul 29, 2026 | 1.06 | 1.23 | 1.06 | 1.08 | 1.08 | -9.24% | 1,460 |
| Jul 27, 2026 | 1.19 | 1.22 | 1.06 | 1.19 | 1.19 | -4.70% | 4,988 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.68% | 799 |
| Jul 23, 2026 | 1.24 | 1.30 | 1.19 | 1.27 | 1.27 | 4.96% | 2,544 |
| Jul 22, 2026 | 1.08 | 1.21 | 1.08 | 1.21 | 1.21 | 9.01% | 5,498 |
| Jul 21, 2026 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | 0.91% | 9,613 |
| Jul 20, 2026 | 1.30 | 1.35 | 1.09 | 1.10 | 1.10 | -12.00% | 28,899 |
| Jul 17, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -3.85% | 7,261 |
| Jul 16, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -5.45% | 7,837 |
| Jul 15, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | -1.08% | 1,982 |
| Jul 14, 2026 | 1.38 | 1.44 | 1.34 | 1.39 | 1.39 | -0.71% | 3,523 |
| Jul 13, 2026 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 2.94% | 3,003 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 1,104 |
| Jul 9, 2026 | 1.35 | 1.41 | 1.34 | 1.40 | 1.40 | 2.19% | 4,321 |
| Jul 8, 2026 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 2,563 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.36 | 1.40 | 1.40 | -2.10% | 8,870 |
| Jul 6, 2026 | 1.61 | 1.62 | 1.43 | 1.43 | 1.43 | -4.03% | 13,420 |
| Jul 1, 2026 | 1.55 | 1.65 | 1.49 | 1.49 | 1.49 | -2.61% | 11,464 |
| Jun 30, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | 2,725 |
| Jun 29, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | - | 1,553 |
| Jun 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,176 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | 562 |
| Jun 24, 2026 | 1.53 | 1.64 | 1.52 | 1.64 | 1.64 | 6.45% | 9,084 |
| Jun 23, 2026 | 1.55 | 1.62 | 1.54 | 1.54 | 1.54 | -1.24% | 13,240 |
| Jun 22, 2026 | 1.54 | 1.67 | 1.52 | 1.56 | 1.56 | -1.27% | 10,648 |
| Jun 18, 2026 | 1.44 | 1.75 | 1.34 | 1.58 | 1.58 | 12.06% | 778,689 |
| Jun 17, 2026 | 1.39 | 1.43 | 1.32 | 1.41 | 1.41 | 5.22% | 5,126 |
| Jun 16, 2026 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -3.25% | 6,108 |
| Jun 15, 2026 | 1.44 | 1.46 | 1.31 | 1.39 | 1.39 | -5.14% | 14,526 |
| Jun 12, 2026 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 8,648 |
| Jun 11, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 2,815 |
| Jun 10, 2026 | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | - | 1,584 |
| Jun 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 598 |
| Jun 8, 2026 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 4,015 |
| Jun 5, 2026 | 1.71 | 1.71 | 1.52 | 1.53 | 1.53 | -6.71% | 23,224 |
| Jun 4, 2026 | 1.62 | 1.76 | 1.60 | 1.64 | 1.64 | -3.53% | 16,916 |
| Jun 3, 2026 | 1.78 | 1.82 | 1.70 | 1.70 | 1.70 | -4.49% | 4,364 |
| Jun 2, 2026 | 1.55 | 1.79 | 1.43 | 1.78 | 1.78 | 23.61% | 48,589 |
| Jun 1, 2026 | 1.46 | 1.49 | 1.31 | 1.44 | 1.44 | - | 11,683 |
| May 29, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 1,959 |
| May 28, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 3,824 |
| May 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,497 |
| May 26, 2026 | 1.39 | 1.46 | 1.39 | 1.41 | 1.41 | -5.75% | 5,170 |
| May 22, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -5.02% | 803 |
| May 21, 2026 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 1.61% | 4,555 |
| May 20, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 5,113 |
| May 19, 2026 | 1.74 | 1.80 | 1.55 | 1.55 | 1.55 | -7.19% | 16,764 |