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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.92	0.95	0.95	0.95	0.92	23,821
April 24, 2025	0.93	0.91	0.91	0.93	0.89	2,100
April 23, 2025	0.93	0.93	0.93	0.93	0.93	1,200
April 22, 2025	0.95	0.93	0.93	0.95	0.87	10,926
April 21, 2025	0.94	0.94	0.94	0.94	0.89	5,800
April 17, 2025	0.97	0.93	0.93	0.97	0.92	1,669
April 16, 2025	0.95	0.92	0.92	0.95	0.91	5,202
April 15, 2025	0.94	0.9	0.9	0.95	0.9	1,120
April 14, 2025	0.88	0.9	0.9	0.92	0.88	3,965
April 11, 2025	0.88	0.87	0.87	0.89	0.87	4,526
April 10, 2025	0.87	0.89	0.89	0.9	0.87	3,392
April 09, 2025	0.84	0.87	0.87	0.9	0.84	10,437
April 08, 2025	0.86	0.89	0.89	0.91	0.84	39,684
April 07, 2025	0.85	0.84	0.84	0.89	0.84	28,702
April 04, 2025	0.89	0.89	0.89	0.92	0.89	22,563
April 03, 2025	0.95	0.91	0.91	0.95	0.9	32,501
April 02, 2025	0.9	0.95	0.95	0.95	0.89	17,619
April 01, 2025	0.92	0.9	0.9	0.92	0.9	1,701
March 31, 2025	0.89	0.89	0.89	0.96	0.88	18,557
March 28, 2025	0.92	0.92	0.92	0.97	0.88	10,187
March 27, 2025	0.92	0.9	0.9	0.92	0.9	5,018
March 26, 2025	0.94	0.9	0.9	0.94	0.9	6,458
March 25, 2025	0.9	0.9	0.9	0.94	0.9	1,700
March 24, 2025	0.93	0.93	0.93	0.97	0.93	2,100
March 21, 2025	0.94	0.93	0.93	0.94	0.9	843
March 20, 2025	0.94	0.91	0.91	0.96	0.91	7,700
March 19, 2025	0.93	0.92	0.92	1	0.9	78,329
March 18, 2025	0.91	0.88	0.88	0.91	0.88	15,025
March 17, 2025	0.91	0.9	0.9	0.92	0.88	33,600
March 14, 2025	0.93	0.92	0.92	0.94	0.92	14,114
March 13, 2025	0.93	0.92	0.92	0.96	0.92	19,838
March 12, 2025	0.95	0.93	0.93	0.95	0.92	4,467
March 11, 2025	0.92	0.95	0.95	0.96	0.92	20,347
March 10, 2025	0.94	0.94	0.94	0.94	0.92	4,900
March 07, 2025	0.97	0.95	0.95	1	0.94	7,660
March 06, 2025	0.92	0.98	0.98	0.98	0.92	17,378
March 05, 2025	0.91	0.94	0.94	0.98	0.9	35,400
March 04, 2025	0.96	0.91	0.91	0.96	0.9	15,633
March 03, 2025	0.94	0.95	0.95	0.99	0.91	16,441
February 28, 2025	0.95	0.92	0.92	1.01	0.92	26,417
February 27, 2025	1	0.97	0.97	1.03	0.97	13,005
February 26, 2025	1.02	0.98	0.98	1.02	0.98	14,743
February 25, 2025	1.02	1.01	1.01	1.03	0.96	15,940
February 24, 2025	1.01	1	1	1.01	0.99	10,200
February 21, 2025	1.04	1.01	1.01	1.04	0.95	13,873
February 20, 2025	1.04	1.03	1.03	1.04	1.01	20,815
February 19, 2025	1.08	1.02	1.02	1.08	1.01	31,676
February 18, 2025	1.09	1.08	1.08	1.09	1.04	6,974
February 14, 2025	1.09	1.09	1.09	1.11	1.09	7,300
February 13, 2025	1.12	1.08	1.08	1.12	1.08	10,029
February 12, 2025	1.08	1.1	1.1	1.13	1.07	21,115
February 11, 2025	1.08	1.05	1.05	1.08	1.05	7,200
February 10, 2025	1.1	1.07	1.07	1.13	1.05	29,100
February 07, 2025	1.07	1.1	1.1	1.1	1.04	29,745
February 06, 2025	1.06	1.06	1.06	1.06	0.99	10,849
February 05, 2025	0.97	1.04	1.04	1.06	0.97	32,327
February 04, 2025	0.97	0.96	0.96	1	0.95	31,036
February 03, 2025	0.99	0.97	0.97	1	0.92	21,400
January 31, 2025	0.94	0.97	0.97	1	0.92	24,502
January 30, 2025	1	1	1	1.02	0.99	15,731

Greenpro Capital Corp. (GRNQ) NASDAQ