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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.66 | 1.58 | 1.62 | 1.62 | 0.31% | 22,694 |
| Dec 4, 2025 | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | 8.39% | 16,407 |
| Dec 3, 2025 | 1.53 | 1.59 | 1.49 | 1.49 | 1.49 | -2.93% | 32,251 |
| Dec 2, 2025 | 1.50 | 1.55 | 1.48 | 1.54 | 1.54 | 3.72% | 100,505 |
| Dec 1, 2025 | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -5.13% | 65,850 |
| Nov 28, 2025 | 1.65 | 1.68 | 1.56 | 1.56 | 1.56 | -9.30% | 32,923 |
| Nov 26, 2025 | 1.63 | 1.77 | 1.63 | 1.72 | 1.72 | -0.58% | 10,791 |
| Nov 25, 2025 | 1.65 | 1.77 | 1.65 | 1.73 | 1.73 | 1.47% | 9,668 |
| Nov 24, 2025 | 1.66 | 1.75 | 1.60 | 1.71 | 1.71 | -3.12% | 31,042 |
| Nov 21, 2025 | 1.87 | 1.87 | 1.66 | 1.76 | 1.76 | -4.35% | 47,270 |
| Nov 20, 2025 | 1.71 | 1.88 | 1.71 | 1.84 | 1.84 | 11.38% | 115,226 |
| Nov 19, 2025 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | 3.90% | 5,477 |
| Nov 18, 2025 | 1.58 | 1.65 | 1.56 | 1.59 | 1.59 | -1.85% | 13,937 |
| Nov 17, 2025 | 1.64 | 1.66 | 1.58 | 1.62 | 1.62 | -4.71% | 39,333 |
| Nov 14, 2025 | 1.53 | 1.70 | 1.53 | 1.70 | 1.70 | -1.73% | 27,124 |
| Nov 13, 2025 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -5.46% | 17,933 |
| Nov 12, 2025 | 1.71 | 1.86 | 1.70 | 1.83 | 1.83 | 5.17% | 111,589 |
| Nov 11, 2025 | 1.58 | 1.77 | 1.57 | 1.74 | 1.74 | 8.07% | 44,085 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.57 | 1.61 | 1.61 | 2.16% | 19,046 |
| Nov 7, 2025 | 1.63 | 1.65 | 1.53 | 1.58 | 1.58 | -5.63% | 29,158 |
| Nov 6, 2025 | 1.70 | 1.75 | 1.59 | 1.67 | 1.67 | -2.34% | 125,529 |
| Nov 5, 2025 | 1.41 | 1.80 | 1.40 | 1.71 | 1.71 | 16.33% | 262,314 |
| Nov 4, 2025 | 1.40 | 1.51 | 1.40 | 1.47 | 1.47 | 2.80% | 57,995 |
| Nov 3, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | 17,731 |
| Oct 31, 2025 | 1.43 | 1.52 | 1.42 | 1.44 | 1.44 | -1.37% | 80,500 |
| Oct 30, 2025 | 1.41 | 1.49 | 1.40 | 1.46 | 1.46 | 4.29% | 25,889 |
| Oct 29, 2025 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | -3.45% | 51,615 |
| Oct 28, 2025 | 1.41 | 1.46 | 1.36 | 1.45 | 1.45 | - | 22,062 |
| Oct 27, 2025 | 1.34 | 1.47 | 1.33 | 1.45 | 1.45 | 5.07% | 70,016 |
| Oct 24, 2025 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 2.99% | 43,461 |
| Oct 23, 2025 | 1.30 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 71,634 |
| Oct 22, 2025 | 1.25 | 1.39 | 1.25 | 1.39 | 1.39 | 2.96% | 172,815 |
| Oct 21, 2025 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | -10.00% | 186,537 |
| Oct 20, 2025 | 1.38 | 1.52 | 1.27 | 1.50 | 1.50 | 7.91% | 15,490,982 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 9,773 |
| Oct 16, 2025 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | -1.39% | 5,187 |
| Oct 15, 2025 | 1.38 | 1.44 | 1.36 | 1.44 | 1.44 | 5.88% | 8,323 |
| Oct 14, 2025 | 1.41 | 1.42 | 1.32 | 1.36 | 1.36 | 6.25% | 21,824 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.27 | 1.28 | 1.28 | -15.79% | 58,711 |
| Oct 10, 2025 | 1.54 | 1.60 | 1.49 | 1.52 | 1.52 | -6.17% | 4,629 |
| Oct 9, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | 2.40% | 14,569 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.50% | 9,153 |
| Oct 7, 2025 | 1.67 | 1.74 | 1.59 | 1.59 | 1.59 | -4.79% | 27,223 |
| Oct 6, 2025 | 1.77 | 1.77 | 1.59 | 1.67 | 1.67 | 2.45% | 88,832 |
| Oct 3, 2025 | 1.61 | 1.80 | 1.57 | 1.63 | 1.63 | 2.52% | 98,089 |
| Oct 2, 2025 | 1.48 | 1.65 | 1.46 | 1.59 | 1.59 | 11.97% | 107,651 |
| Oct 1, 2025 | 1.38 | 1.46 | 1.37 | 1.42 | 1.42 | 3.65% | 12,678 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 2.24% | 4,382 |
| Sep 29, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -3.11% | 7,841 |
| Sep 26, 2025 | 1.38 | 1.39 | 1.33 | 1.38 | 1.38 | -1.57% | 4,877 |