Greenpro Capital Corp. - GRNQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.48	1.38	1.38	1.48	1.38	10,379
August 15, 2025	1.51	1.5	1.5	1.53	1.48	3,847
August 14, 2025	1.52	1.54	1.54	1.57	1.5	18,206
August 13, 2025	1.6	1.58	1.58	1.74	1.57	7,557
August 12, 2025	1.59	1.58	1.58	1.59	1.56	7,104
August 11, 2025	1.6	1.57	1.57	1.65	1.55	9,110
August 08, 2025	1.63	1.64	1.64	1.65	1.6	11,188
August 07, 2025	1.64	1.63	1.63	1.67	1.62	11,066
August 06, 2025	1.66	1.64	1.64	1.88	1.63	60,462
August 05, 2025	1.7	1.67	1.67	1.71	1.67	2,000
August 04, 2025	1.7	1.71	1.71	1.86	1.69	77,000
August 01, 2025	1.67	1.68	1.68	1.76	1.65	37,000
July 31, 2025	1.6	1.66	1.66	1.71	1.58	42,900
July 30, 2025	1.96	1.6	1.6	2.08	1.5	112,163
July 29, 2025	2.16	1.91	1.91	2.18	1.9	91,300
July 28, 2025	2.17	2.16	2.16	2.24	2.12	35,200
July 25, 2025	2.09	2.17	2.17	2.17	2.08	46,310
July 24, 2025	2.25	2.13	2.13	2.25	2.12	51,888
July 23, 2025	2.16	2.12	2.12	2.2	2.09	32,900
July 22, 2025	2.13	2.15	2.15	2.15	2.03	60,529
July 21, 2025	2.04	2.08	2.08	2.23	2	130,927
July 18, 2025	2.17	2.07	2.07	2.2	2.01	40,831
July 17, 2025	2.35	2.22	2.22	2.38	2.17	40,900
July 16, 2025	2.16	2.21	2.21	2.32	2.09	60,726
July 15, 2025	2.14	2.12	2.12	2.17	2	56,900
July 14, 2025	2.41	2.16	2.16	2.5	2.12	160,124
July 11, 2025	1.94	2.42	2.42	2.49	1.94	391,700
July 10, 2025	1.88	1.96	1.96	2	1.88	79,047
July 09, 2025	1.84	1.88	1.88	1.9	1.78	38,000
July 08, 2025	1.88	1.87	1.87	1.92	1.82	57,400
July 07, 2025	1.78	1.88	1.88	1.9	1.7	95,451
July 03, 2025	1.6	1.7	1.7	1.78	1.6	26,114
July 02, 2025	1.55	1.59	1.59	1.68	1.55	20,309
July 01, 2025	1.52	1.59	1.59	1.6	1.52	12,522
June 30, 2025	1.56	1.57	1.57	1.6	1.53	12,434
June 27, 2025	1.52	1.54	1.54	1.58	1.49	11,800
June 26, 2025	1.65	1.54	1.54	1.7	1.5	42,900
June 25, 2025	1.56	1.55	1.55	1.57	1.47	36,200
June 24, 2025	1.77	1.57	1.57	1.79	1.56	166,613
June 23, 2025	1.78	1.68	1.68	1.81	1.65	63,424
June 20, 2025	1.75	1.8	1.8	1.97	1.71	216,103
June 18, 2025	1.61	1.76	1.76	1.8	1.58	60,035
June 17, 2025	1.89	1.67	1.67	1.89	1.58	82,434
June 16, 2025	1.8	1.83	1.83	1.86	1.78	113,474
June 13, 2025	1.6	1.71	1.71	1.82	1.59	268,535
June 12, 2025	1.35	1.53	1.53	1.57	1.32	147,700
June 11, 2025	1.34	1.34	1.34	1.38	1.3	24,543
June 10, 2025	1.24	1.36	1.36	1.39	1.23	95,359
June 09, 2025	1.14	1.26	1.26	1.28	1.14	32,981
June 06, 2025	1.13	1.16	1.16	1.21	1.1	100,134
June 05, 2025	1.3	1.25	1.25	1.3	1.2	69,100
June 04, 2025	1.24	1.28	1.28	1.3	1.07	137,488
June 03, 2025	1.07	1.1	1.1	1.1	1.06	15,851
June 02, 2025	1.1	1.07	1.07	1.1	1.06	17,048
May 30, 2025	1.09	1.06	1.06	1.09	1.03	16,407
May 29, 2025	1.08	1.04	1.04	1.09	1.04	27,835
May 28, 2025	1.11	1.05	1.05	1.11	1.05	14,143
May 27, 2025	1.1	1.11	1.11	1.13	1.1	16,966
May 23, 2025	1.12	1.11	1.11	1.2	1.1	70,400
May 22, 2025	1.03	1.09	1.09	1.14	1.03	51,300

Greenpro Capital Corp. (GRNQ) NASDAQ