Greenpro Capital Corp. - Common Stock (GRNQ)
1.7968
+0.0668 (3.86%)
NASDAQ · Last Trade: Jan 18th, 1:41 PM EST
Historical Prices For Greenpro Capital Corp. - Common Stock (GRNQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/16/2026 | 1.74 | 1.80 | 1.71 | 1.80 | 7,859 | 1.80 |
| 1/15/2026 | 1.79 | 1.79 | 1.73 | 1.73 | 9,093 | 1.73 |
| 1/14/2026 | 1.79 | 1.79 | 1.72 | 1.76 | 11,284 | 1.76 |
| 1/13/2026 | 1.75 | 1.82 | 1.70 | 1.71 | 38,595 | 1.71 |
| 1/12/2026 | 1.77 | 1.78 | 1.70 | 1.70 | 34,109 | 1.70 |
| 1/09/2026 | 1.67 | 1.75 | 1.67 | 1.70 | 22,836 | 1.70 |
| 1/08/2026 | 1.68 | 1.75 | 1.68 | 1.75 | 26,419 | 1.75 |
| 1/07/2026 | 1.69 | 1.71 | 1.69 | 1.71 | 3,550 | 1.71 |
| 1/06/2026 | 1.80 | 1.80 | 1.67 | 1.70 | 15,929 | 1.70 |
| 1/05/2026 | 1.83 | 1.83 | 1.78 | 1.79 | 8,773 | 1.79 |
| 1/02/2026 | 1.86 | 1.87 | 1.78 | 1.78 | 10,662 | 1.78 |
| 12/31/2025 | 1.78 | 1.87 | 1.76 | 1.85 | 29,317 | 1.85 |
| 12/30/2025 | 1.72 | 1.83 | 1.72 | 1.82 | 21,006 | 1.82 |
| 12/29/2025 | 1.65 | 1.77 | 1.65 | 1.69 | 11,515 | 1.69 |
| 12/26/2025 | 1.71 | 1.71 | 1.67 | 1.67 | 5,511 | 1.67 |
| 12/24/2025 | 1.75 | 1.75 | 1.71 | 1.71 | 3,704 | 1.71 |
| 12/23/2025 | 1.73 | 1.73 | 1.70 | 1.70 | 4,321 | 1.70 |
| 12/22/2025 | 1.81 | 1.81 | 1.68 | 1.69 | 9,781 | 1.69 |
| 12/19/2025 | 1.74 | 1.77 | 1.73 | 1.77 | 18,667 | 1.77 |
| 12/18/2025 | 1.64 | 1.74 | 1.64 | 1.71 | 11,031 | 1.71 |
| 12/17/2025 | 1.66 | 1.71 | 1.60 | 1.60 | 26,938 | 1.60 |
| 12/16/2025 | 1.71 | 1.74 | 1.63 | 1.66 | 20,052 | 1.66 |
| 12/15/2025 | 1.80 | 1.84 | 1.67 | 1.71 | 86,852 | 1.71 |
| 12/12/2025 | 1.88 | 1.88 | 1.80 | 1.80 | 40,281 | 1.80 |
| 12/11/2025 | 1.81 | 1.85 | 1.75 | 1.82 | 38,382 | 1.82 |
| 12/10/2025 | 1.73 | 1.86 | 1.67 | 1.78 | 73,664 | 1.78 |
| 12/09/2025 | 1.60 | 1.82 | 1.58 | 1.73 | 106,391 | 1.73 |
| 12/08/2025 | 1.64 | 1.65 | 1.59 | 1.60 | 41,791 | 1.60 |
| 12/05/2025 | 1.62 | 1.66 | 1.58 | 1.62 | 22,809 | 1.62 |
| 12/04/2025 | 1.55 | 1.61 | 1.54 | 1.61 | 17,407 | 1.61 |
| 12/03/2025 | 1.53 | 1.59 | 1.49 | 1.49 | 32,251 | 1.49 |
| 12/02/2025 | 1.50 | 1.55 | 1.48 | 1.53 | 100,505 | 1.53 |
| 12/01/2025 | 1.65 | 1.65 | 1.48 | 1.48 | 65,850 | 1.48 |
| 11/28/2025 | 1.65 | 1.68 | 1.56 | 1.56 | 36,231 | 1.56 |
| 11/26/2025 | 1.63 | 1.77 | 1.63 | 1.72 | 10,791 | 1.72 |
| 11/25/2025 | 1.65 | 1.77 | 1.65 | 1.73 | 9,668 | 1.73 |
| 11/24/2025 | 1.66 | 1.75 | 1.60 | 1.71 | 31,042 | 1.71 |
| 11/21/2025 | 1.87 | 1.87 | 1.66 | 1.76 | 47,270 | 1.76 |
| 11/20/2025 | 1.71 | 1.88 | 1.71 | 1.84 | 115,226 | 1.84 |
| 11/19/2025 | 1.55 | 1.68 | 1.55 | 1.65 | 5,477 | 1.65 |
| 11/18/2025 | 1.58 | 1.65 | 1.56 | 1.59 | 13,937 | 1.59 |
| 11/17/2025 | 1.64 | 1.66 | 1.58 | 1.62 | 39,333 | 1.62 |
| 11/14/2025 | 1.53 | 1.70 | 1.53 | 1.70 | 27,124 | 1.70 |
| 11/13/2025 | 1.83 | 1.83 | 1.73 | 1.73 | 17,933 | 1.73 |
| 11/12/2025 | 1.71 | 1.86 | 1.70 | 1.83 | 111,282 | 1.83 |
| 11/11/2025 | 1.58 | 1.77 | 1.57 | 1.74 | 42,345 | 1.74 |
| 11/10/2025 | 1.68 | 1.68 | 1.57 | 1.61 | 19,046 | 1.61 |
| 11/07/2025 | 1.63 | 1.65 | 1.53 | 1.58 | 29,158 | 1.58 |
| 11/06/2025 | 1.70 | 1.75 | 1.59 | 1.67 | 125,378 | 1.67 |
| 11/05/2025 | 1.41 | 1.80 | 1.40 | 1.71 | 261,311 | 1.71 |
| 11/04/2025 | 1.40 | 1.51 | 1.40 | 1.47 | 57,995 | 1.47 |
| 11/03/2025 | 1.42 | 1.43 | 1.41 | 1.43 | 17,631 | 1.43 |
| 10/31/2025 | 1.43 | 1.52 | 1.42 | 1.44 | 80,500 | 1.44 |
| 10/30/2025 | 1.41 | 1.49 | 1.40 | 1.46 | 24,974 | 1.46 |
| 10/29/2025 | 1.37 | 1.45 | 1.37 | 1.40 | 51,615 | 1.40 |
| 10/28/2025 | 1.41 | 1.46 | 1.36 | 1.45 | 22,055 | 1.45 |
| 10/27/2025 | 1.34 | 1.47 | 1.33 | 1.45 | 70,013 | 1.45 |
| 10/24/2025 | 1.34 | 1.40 | 1.33 | 1.38 | 43,461 | 1.38 |
| 10/23/2025 | 1.30 | 1.39 | 1.30 | 1.34 | 71,534 | 1.34 |
| 10/22/2025 | 1.25 | 1.39 | 1.25 | 1.39 | 172,794 | 1.39 |
| 10/21/2025 | 1.29 | 1.39 | 1.29 | 1.35 | 184,272 | 1.35 |
| 10/20/2025 | 1.38 | 1.52 | 1.27 | 1.50 | 15,478,644 | 1.50 |