Skip to main content
Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.620
+0.005 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
1.580
-0.040 (-2.47%)
After-hours: Dec 5, 2025, 6:27 PM EST

Greenpro Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.621.661.581.621.620.31%22,694
Dec 4, 20251.551.621.541.621.628.39%16,407
Dec 3, 20251.531.591.491.491.49-2.93%32,251
Dec 2, 20251.501.551.481.541.543.72%100,505
Dec 1, 20251.651.651.481.481.48-5.13%65,850
Nov 28, 20251.651.681.561.561.56-9.30%32,923
Nov 26, 20251.631.771.631.721.72-0.58%10,791
Nov 25, 20251.651.771.651.731.731.47%9,668
Nov 24, 20251.661.751.601.711.71-3.12%31,042
Nov 21, 20251.871.871.661.761.76-4.35%47,270
Nov 20, 20251.711.881.711.841.8411.38%115,226
Nov 19, 20251.551.681.551.651.653.90%5,477
Nov 18, 20251.581.651.561.591.59-1.85%13,937
Nov 17, 20251.641.661.581.621.62-4.71%39,333
Nov 14, 20251.531.701.531.701.70-1.73%27,124
Nov 13, 20251.831.831.731.731.73-5.46%17,933
Nov 12, 20251.711.861.701.831.835.17%111,589
Nov 11, 20251.581.771.571.741.748.07%44,085
Nov 10, 20251.681.681.571.611.612.16%19,046
Nov 7, 20251.631.651.531.581.58-5.63%29,158
Nov 6, 20251.701.751.591.671.67-2.34%125,529
Nov 5, 20251.411.801.401.711.7116.33%262,314
Nov 4, 20251.401.511.401.471.472.80%57,995
Nov 3, 20251.421.431.411.431.43-0.69%17,731
Oct 31, 20251.431.521.421.441.44-1.37%80,500
Oct 30, 20251.411.491.401.461.464.29%25,889
Oct 29, 20251.371.451.371.401.40-3.45%51,615
Oct 28, 20251.411.461.361.451.45-22,062
Oct 27, 20251.341.471.331.451.455.07%70,016
Oct 24, 20251.341.401.331.381.382.99%43,461
Oct 23, 20251.301.391.301.341.34-3.60%71,634
Oct 22, 20251.251.391.251.391.392.96%172,815
Oct 21, 20251.291.391.291.351.35-10.00%186,537
Oct 20, 20251.381.521.271.501.507.91%15,490,982
Oct 17, 20251.441.441.381.391.39-2.11%9,773
Oct 16, 20251.411.501.411.421.42-1.39%5,187
Oct 15, 20251.381.441.361.441.445.88%8,323
Oct 14, 20251.411.421.321.361.366.25%21,824
Oct 13, 20251.501.501.271.281.28-15.79%58,711
Oct 10, 20251.541.601.491.521.52-6.17%4,629
Oct 9, 20251.621.641.591.621.622.40%14,569
Oct 8, 20251.591.591.561.581.58-0.50%9,153
Oct 7, 20251.671.741.591.591.59-4.79%27,223
Oct 6, 20251.771.771.591.671.672.45%88,832
Oct 3, 20251.611.801.571.631.632.52%98,089
Oct 2, 20251.481.651.461.591.5911.97%107,651
Oct 1, 20251.381.461.371.421.423.65%12,678
Sep 30, 20251.401.401.351.371.372.24%4,382
Sep 29, 20251.361.391.341.341.34-3.11%7,841
Sep 26, 20251.381.391.331.381.38-1.57%4,877
Sep 25, 20251.421.431.401.411.41-0.85%9,271
Sep 24, 20251.461.501.411.421.42-1.32%17,900
Sep 23, 20251.471.501.431.441.444.06%20,781
Sep 22, 20251.381.381.331.381.385.34%21,044
Sep 19, 20251.261.381.261.311.31-5.76%30,330
Sep 18, 20251.401.401.291.391.39-1.42%19,441
Sep 17, 20251.401.451.371.411.410.71%13,170
Sep 16, 20251.381.451.381.401.40-1.41%12,979
Sep 15, 20251.401.511.401.421.42-0.70%51,679
Sep 12, 20251.291.481.281.431.4315.32%36,790
Sep 11, 20251.371.501.211.241.24-7.46%67,112
Sep 10, 20251.261.361.261.341.346.35%21,519
Sep 9, 20251.381.381.261.261.26-3.08%11,301
Sep 8, 20251.271.311.271.301.303.59%2,280
Sep 5, 20251.291.301.251.261.26-1.95%20,764
Sep 4, 20251.311.311.281.281.28-1.54%9,785
Sep 3, 20251.381.401.301.301.30-4.41%14,041
Sep 2, 20251.401.431.351.361.36-6.21%16,539
Aug 29, 20251.521.521.441.451.45-6.45%13,648
Aug 28, 20251.431.551.431.551.557.64%23,506
Aug 27, 20251.491.561.441.441.44-1.37%9,285
Aug 26, 20251.501.501.461.461.46-4.58%10,895
Aug 25, 20251.501.591.481.531.532.68%30,067
Aug 22, 20251.341.591.331.491.4910.37%87,552
Aug 21, 20251.361.401.341.351.35-2.88%13,432
Aug 20, 20251.291.401.291.391.392.21%11,270
Aug 19, 20251.381.421.331.361.36-1.45%15,142
Aug 18, 20251.481.481.381.381.38-8.00%11,190
Aug 15, 20251.511.531.481.501.50-2.60%3,847
Aug 14, 20251.521.571.501.541.54-2.53%18,206
Aug 13, 20251.601.741.571.581.58-7,481
Aug 12, 20251.591.591.561.581.580.64%7,104
Aug 11, 20251.601.651.551.571.57-4.27%9,110
Aug 8, 20251.631.651.601.641.640.92%11,188
Aug 7, 20251.641.671.621.631.63-0.91%11,066
Aug 6, 20251.661.881.631.641.64-1.80%60,386
Aug 5, 20251.701.711.671.671.67-2.34%1,994
Aug 4, 20251.701.861.691.711.711.79%76,973
Aug 1, 20251.671.761.651.681.681.20%36,954
Jul 31, 20251.601.711.581.661.663.75%42,859
Jul 30, 20251.962.081.501.601.60-16.23%112,163
Jul 29, 20252.162.181.901.911.91-11.57%91,264
Jul 28, 20252.172.242.122.162.16-0.46%35,166
Jul 25, 20252.092.172.082.172.171.88%46,310
Jul 24, 20252.252.252.122.132.130.47%51,888
Jul 23, 20252.162.202.092.122.12-1.40%32,860
Jul 22, 20252.132.152.032.152.153.22%60,529
Jul 21, 20252.042.232.002.082.080.63%130,927
Jul 18, 20252.172.202.012.072.07-6.76%40,831
Jul 17, 20252.352.382.172.222.220.45%40,874