Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ
· Real-Time Price · USD
1.52
-0.06 (-3.80%)
At close: Aug 14, 2025, 3:24 PM
1.56
2.63%
Pre-market: Aug 15, 2025, 07:00 AM EDT
GRNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.52 | 1.57 | 1.50 | 1.54 | 1.54 | -2.53% | 18,126 |
| Aug 13, 2025 | 1.60 | 1.74 | 1.57 | 1.58 | 1.58 | 0.00% | 7,557 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 7,104 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -4.27% | 9,110 |
| Aug 8, 2025 | 1.63 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 11,200 |
| Aug 7, 2025 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 11,066 |
| Aug 6, 2025 | 1.66 | 1.88 | 1.63 | 1.64 | 1.64 | -1.80% | 60,462 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 2,000 |
| Aug 4, 2025 | 1.70 | 1.86 | 1.69 | 1.71 | 1.71 | 1.79% | 77,000 |
| Aug 1, 2025 | 1.67 | 1.76 | 1.65 | 1.68 | 1.68 | 1.20% | 37,000 |
| Jul 31, 2025 | 1.60 | 1.71 | 1.58 | 1.66 | 1.66 | 3.75% | 42,900 |
| Jul 30, 2025 | 1.96 | 2.08 | 1.50 | 1.60 | 1.60 | -16.23% | 112,163 |
| Jul 29, 2025 | 2.16 | 2.18 | 1.90 | 1.91 | 1.91 | -11.57% | 91,300 |
| Jul 28, 2025 | 2.17 | 2.24 | 2.12 | 2.16 | 2.16 | -0.46% | 35,200 |
| Jul 25, 2025 | 2.09 | 2.17 | 2.08 | 2.17 | 2.17 | 1.88% | 46,310 |
| Jul 24, 2025 | 2.25 | 2.25 | 2.12 | 2.13 | 2.13 | 0.47% | 51,888 |
| Jul 23, 2025 | 2.16 | 2.20 | 2.09 | 2.12 | 2.12 | -1.40% | 32,900 |
| Jul 22, 2025 | 2.13 | 2.15 | 2.03 | 2.15 | 2.15 | 3.37% | 60,529 |
| Jul 21, 2025 | 2.04 | 2.23 | 2.00 | 2.08 | 2.08 | 0.48% | 130,927 |
| Jul 18, 2025 | 2.17 | 2.20 | 2.01 | 2.07 | 2.07 | -6.76% | 40,831 |