Greenpro Capital Corp. (GRNQ)
0.92
-0.03 (-3.16%)
At close: Apr 03, 2025, 3:59 PM
0.93
1.07%
Pre-market: Apr 04, 2025, 04:01 AM EDT
Greenpro Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | -0.04 | -4.21% | 32,114 |
| Apr 2, 2025 | 0.90 | 0.95 | 0.89 | 0.95 | 0.05 | 5.56% | 17,619 |
| Apr 1, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.01 | 1.12% | 1,701 |
| Mar 31, 2025 | 0.89 | 0.96 | 0.88 | 0.89 | -0.03 | -3.26% | 18,557 |
| Mar 28, 2025 | 0.92 | 0.97 | 0.88 | 0.92 | 0.02 | 2.22% | 10,200 |
| Mar 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.00 | 0.00% | 5,019 |
| Mar 26, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.00 | 0.00% | 6,458 |
| Mar 25, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | -0.03 | -3.23% | 1,700 |
| Mar 24, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.00 | 0.00% | 2,100 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.90 | 0.93 | 0.02 | 2.20% | 843 |
| Mar 20, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | -0.01 | -1.09% | 7,700 |
| Mar 19, 2025 | 0.93 | 1.00 | 0.90 | 0.92 | 0.04 | 4.55% | 78,329 |
| Mar 18, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | -0.02 | -2.22% | 15,025 |
| Mar 17, 2025 | 0.91 | 0.92 | 0.88 | 0.90 | -0.02 | -2.17% | 33,600 |
| Mar 14, 2025 | 0.92 | 0.94 | 0.92 | 0.92 | 0.00 | 0.00% | 14,114 |
| Mar 13, 2025 | 0.93 | 0.96 | 0.92 | 0.92 | 0.00 | 0.00% | 19,838 |
| Mar 12, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | -0.03 | -3.16% | 4,900 |
| Mar 11, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.01 | 1.06% | 20,347 |
| Mar 10, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | -0.01 | -1.05% | 4,900 |
| Mar 7, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | -0.03 | -3.06% | 7,715 |
| Mar 6, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.04 | 4.26% | 17,378 |
| Mar 5, 2025 | 0.91 | 0.98 | 0.90 | 0.94 | 0.03 | 3.30% | 35,400 |
| Mar 4, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | -0.04 | -4.21% | 15,633 |
| Mar 3, 2025 | 0.94 | 0.98 | 0.91 | 0.95 | 0.03 | 3.26% | 16,441 |
| Feb 28, 2025 | 0.95 | 1.01 | 0.92 | 0.92 | -0.05 | -5.15% | 26,417 |
| Feb 27, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | -0.01 | -1.02% | 13,005 |
| Feb 26, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | -0.03 | -2.97% | 14,743 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.96 | 1.01 | 0.01 | 1.00% | 15,940 |
| Feb 24, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | -0.01 | -0.99% | 10,200 |
| Feb 21, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | -0.02 | -1.94% | 13,900 |
| Feb 20, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 0.01 | 0.98% | 20,815 |
| Feb 19, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | -0.06 | -5.56% | 31,676 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.04 | 1.08 | -0.01 | -0.92% | 7,504 |
| Feb 14, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 0.01 | 0.93% | 7,300 |
| Feb 13, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | -0.02 | -1.82% | 10,029 |
| Feb 12, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | 0.05 | 4.76% | 21,115 |
| Feb 11, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | -0.02 | -1.87% | 7,200 |
| Feb 10, 2025 | 1.10 | 1.13 | 1.05 | 1.07 | -0.03 | -2.73% | 29,100 |
| Feb 7, 2025 | 1.07 | 1.10 | 1.04 | 1.10 | 0.04 | 3.77% | 29,745 |
| Feb 6, 2025 | 1.06 | 1.06 | 0.99 | 1.06 | 0.02 | 1.92% | 10,849 |
| Feb 5, 2025 | 0.97 | 1.06 | 0.97 | 1.04 | 0.08 | 8.33% | 32,327 |
| Feb 4, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | -0.01 | -1.03% | 31,036 |
| Feb 3, 2025 | 0.99 | 1.00 | 0.92 | 0.97 | 0.00 | 0.00% | 21,400 |
| Jan 31, 2025 | 0.94 | 1.00 | 0.92 | 0.97 | -0.03 | -3.00% | 24,502 |
| Jan 30, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | -0.02 | -1.96% | 15,731 |
| Jan 29, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 0.00 | 0.00% | 7,900 |
| Jan 28, 2025 | 1.01 | 1.03 | 0.96 | 1.02 | 0.02 | 2.00% | 48,105 |
| Jan 27, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | -0.01 | -0.99% | 41,221 |
| Jan 24, 2025 | 1.08 | 1.09 | 1.01 | 1.01 | 0.00 | 0.00% | 59,000 |
| Jan 23, 2025 | 1.07 | 1.10 | 0.98 | 1.01 | -0.08 | -7.34% | 142,861 |