Skip to main content
Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
1.560
+0.010 (0.65%)
At close: Jun 26, 2026, 4:00 PM EDT
1.500
-0.060 (-3.85%)
After-hours: Jun 26, 2026, 6:42 PM EDT

Greenpro Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.561.561.561.561.560.65%2,035
Jun 25, 20261.551.551.551.551.55-5.49%562
Jun 24, 20261.531.641.521.641.646.45%9,084
Jun 23, 20261.551.621.541.541.54-1.24%13,240
Jun 22, 20261.541.671.521.561.56-1.27%10,418
Jun 18, 20261.441.751.341.581.5812.06%777,913
Jun 17, 20261.391.431.321.411.415.22%5,126
Jun 16, 20261.351.401.341.341.34-3.25%6,053
Jun 15, 20261.441.461.311.391.39-5.14%14,526
Jun 12, 20261.511.521.461.461.46-2.01%8,648
Jun 11, 20261.501.501.491.491.49-1.32%2,815
Jun 10, 20261.511.571.511.511.51-1,584
Jun 9, 20261.511.511.511.511.51-598
Jun 8, 20261.521.571.501.511.51-1.31%4,015
Jun 5, 20261.711.711.521.531.53-6.71%23,224
Jun 4, 20261.621.761.601.641.64-3.53%16,916
Jun 3, 20261.781.821.701.701.70-4.49%4,364
Jun 2, 20261.551.791.431.781.7823.61%48,589
Jun 1, 20261.461.491.311.441.44-11,683
May 29, 20261.411.441.411.441.442.13%1,959
May 28, 20261.421.421.411.411.41-3,824
May 27, 20261.411.411.411.411.41-1,497
May 26, 20261.391.461.391.411.41-5.75%5,170
May 22, 20261.491.501.491.501.50-5.02%803
May 21, 20261.451.581.451.581.581.61%4,555
May 20, 20261.541.551.531.551.55-5,113
May 19, 20261.741.801.551.551.55-7.19%16,764
May 18, 20261.621.671.621.671.675.70%5,456
May 15, 20261.581.581.581.581.58-3.66%379
May 14, 20261.671.671.601.641.64-4,654
May 13, 20261.551.741.551.641.643.80%20,915
May 12, 20261.531.691.321.581.580.64%32,343
May 11, 20262.022.111.561.571.57-22.28%41,538
May 8, 20262.132.182.012.022.02-10.22%10,389
May 7, 20262.292.382.102.252.25-4.66%20,325
May 6, 20262.342.412.332.362.36-3.28%5,482
May 5, 20262.452.522.432.442.440.62%2,278
May 4, 20262.512.592.412.432.43-4.15%12,227
May 1, 20262.532.532.462.532.53-0.78%2,456
Apr 30, 20262.262.562.252.552.5512.83%23,187
Apr 29, 20262.332.332.262.262.26-2.16%2,707
Apr 28, 20262.452.452.302.312.31-5.13%5,302
Apr 27, 20262.452.452.392.442.44-2.98%1,396
Apr 24, 20262.402.552.402.512.514.58%14,527
Apr 23, 20262.492.542.352.402.40-9.77%61,950
Apr 22, 20262.662.662.662.662.66-13,207
Apr 21, 20262.792.792.602.662.66-3.62%30,930
Apr 20, 20262.872.872.762.762.76-3.83%10,442
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%18,987
Apr 13, 20262.872.882.822.872.87-15,989
Apr 10, 20262.652.942.622.872.878.71%29,909
Apr 9, 20262.772.842.502.642.64-7.04%32,928
Apr 8, 20262.812.912.732.842.846.37%63,832
Apr 7, 20262.412.752.412.672.678.44%14,948
Apr 6, 20262.823.032.372.462.46-18.74%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, 20262.782.792.712.752.75-1.20%16,082
Mar 30, 20262.692.862.682.782.782.33%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, 20261.671.671.611.651.65-0.73%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