Skip to main content
Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.760
+0.020 (1.15%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Greenpro Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.711.801.701.791.792.87%10,809
Mar 6, 20261.711.751.701.741.74-11,904
Mar 5, 20261.741.751.701.741.742.35%27,348
Mar 4, 20261.681.701.651.701.701.19%32,000
Mar 3, 20261.651.711.621.681.68-13,399
Mar 2, 20261.661.731.661.681.68-3.45%13,417
Feb 26, 20261.711.741.691.741.744.82%8,535
Feb 25, 20261.621.661.621.661.662.47%9,706
Feb 24, 20261.651.681.611.621.62-16,811
Feb 23, 20261.701.751.621.621.62-4.14%8,139
Feb 20, 20261.681.691.681.691.692.42%2,017
Feb 19, 20261.671.671.611.651.65-0.72%8,449
Feb 18, 20261.681.711.651.661.66-3.37%10,392
Feb 17, 20261.701.801.691.721.721.18%26,915
Feb 13, 20261.701.801.701.701.70-10,768
Feb 12, 20261.751.781.701.701.70-6.08%9,777
Feb 11, 20261.881.881.781.811.811.69%15,487
Feb 10, 20261.781.781.751.781.78-0.28%11,033
Feb 9, 20261.751.801.751.791.792.00%3,931
Feb 6, 20261.791.801.751.751.75-0.57%5,087
Feb 5, 20261.871.871.761.761.76-4.86%29,978
Feb 4, 20261.931.931.811.851.851.09%12,256
Feb 3, 20261.831.841.811.831.830.83%8,523
Feb 2, 20261.781.871.781.821.82-3.46%8,755
Jan 30, 20261.891.901.851.881.88-0.79%8,583
Jan 29, 20261.881.921.841.901.900.80%15,370
Jan 28, 20261.901.961.871.881.88-2.59%34,276
Jan 27, 20261.861.951.851.931.931.85%13,608
Jan 26, 20261.881.921.861.901.902.71%17,893
Jan 23, 20261.841.871.801.851.85-1.34%6,490
Jan 22, 20261.891.901.821.871.873.89%9,506
Jan 21, 20261.901.941.761.801.80-4.26%31,489
Jan 20, 20261.751.921.751.881.884.62%83,370
Jan 16, 20261.741.801.711.801.803.87%7,859
Jan 15, 20261.791.791.731.731.73-1.70%9,111
Jan 14, 20261.791.791.721.761.762.92%11,293
Jan 13, 20261.751.821.701.711.710.59%38,595
Jan 12, 20261.771.781.701.701.70-34,109
Jan 9, 20261.671.751.671.701.70-2.86%22,836
Jan 8, 20261.681.751.681.751.752.34%26,437
Jan 7, 20261.691.711.691.711.710.59%3,550
Jan 6, 20261.801.801.671.701.70-5.03%15,929
Jan 5, 20261.831.831.781.791.790.56%8,777
Jan 2, 20261.861.871.781.781.78-3.78%10,662
Dec 31, 20251.781.871.761.851.851.65%29,317
Dec 30, 20251.721.831.721.821.827.69%21,056
Dec 29, 20251.651.771.651.691.691.20%11,515
Dec 26, 20251.711.711.671.671.67-2.34%5,511
Dec 24, 20251.751.751.711.711.710.53%3,704
Dec 23, 20251.731.731.701.701.700.65%5,331
Dec 22, 20251.811.811.681.691.69-4.52%12,137
Dec 19, 20251.741.771.731.771.773.81%18,667
Dec 18, 20251.641.741.641.711.716.56%11,531
Dec 17, 20251.661.711.601.601.60-3.32%27,438
Dec 16, 20251.711.741.631.661.66-3.22%20,052
Dec 15, 20251.801.841.671.711.71-4.79%89,962
Dec 12, 20251.881.881.801.801.80-1.32%40,281
Dec 11, 20251.811.861.751.821.822.25%38,382
Dec 10, 20251.731.861.671.781.782.89%73,668
Dec 9, 20251.601.821.581.731.738.12%106,441
Dec 8, 20251.641.651.591.601.60-1.23%41,791
Dec 5, 20251.621.661.581.621.620.31%22,809
Dec 4, 20251.551.621.541.621.628.39%17,407
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%66,350
Nov 28, 20251.651.681.561.561.56-9.30%36,231
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%115,242
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