Skip to main content
Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
2.310
-0.125 (-5.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Greenpro Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.452.452.302.312.31-5.13%5,302
Apr 27, 20262.452.452.392.442.44-2.99%889
Apr 24, 20262.402.552.402.512.514.58%14,527
Apr 23, 20262.492.542.352.402.40-9.77%61,940
Apr 22, 20262.662.662.662.662.66-13,206
Apr 21, 20262.792.792.602.662.66-3.62%30,921
Apr 20, 20262.872.872.762.762.76-3.83%10,440
Apr 17, 20262.862.882.862.872.87-9,726
Apr 16, 20262.822.892.822.872.870.70%23,430
Apr 15, 20262.882.882.792.852.852.15%13,841
Apr 14, 20262.852.852.782.792.79-2.79%18,837
Apr 13, 20262.872.882.822.872.87-15,978
Apr 10, 20262.652.942.622.872.878.71%29,909
Apr 9, 20262.772.842.502.642.64-7.04%32,697
Apr 8, 20262.812.912.732.842.846.37%61,567
Apr 7, 20262.412.752.412.672.678.45%14,544
Apr 6, 20262.823.032.372.462.46-18.75%116,081
Apr 2, 20263.003.182.863.033.032.36%74,196
Apr 1, 20262.752.962.752.962.967.64%35,398
Mar 31, 20262.782.792.712.752.75-1.19%16,082
Mar 30, 20262.692.862.682.782.782.32%44,375
Mar 27, 20262.503.052.502.722.729.68%96,743
Mar 26, 20262.342.482.252.482.486.21%45,520
Mar 25, 20262.342.362.282.342.344.71%10,702
Mar 24, 20262.282.282.202.232.23-1.98%22,864
Mar 23, 20262.312.312.202.282.28-0.22%24,873
Mar 20, 20262.232.322.232.282.282.70%10,680
Mar 19, 20262.052.232.002.222.226.99%17,088
Mar 18, 20262.032.102.022.082.08-2.12%9,800
Mar 17, 20262.212.232.122.122.12-5.36%34,521
Mar 16, 20261.992.261.992.242.2411.72%46,851
Mar 13, 20261.982.081.982.012.01-1.23%2,954
Mar 12, 20261.962.131.962.032.03-2.87%32,668
Mar 11, 20261.872.131.872.092.0911.17%59,207
Mar 10, 20261.761.901.761.881.885.03%28,941
Mar 9, 20261.711.801.701.791.792.87%10,821
Mar 6, 20261.711.751.701.741.74-11,904
Mar 5, 20261.741.751.701.741.742.35%27,363
Mar 4, 20261.681.701.651.701.701.19%32,000
Mar 3, 20261.651.711.621.681.68-13,414
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%8,144
Feb 20, 20261.681.691.681.691.692.42%2,017
Feb 19, 20261.671.671.611.651.65-0.72%8,459
Feb 18, 20261.681.711.651.661.66-3.37%10,396
Feb 17, 20261.701.801.691.721.721.18%26,916
Feb 13, 20261.701.801.701.701.70-10,768
Feb 12, 20261.751.781.701.701.70-6.08%13,677
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%3,933
Feb 6, 20261.791.801.751.751.75-0.57%5,587
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%13,625
Jan 26, 20261.881.921.861.901.902.71%18,043
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