GreenPro Capital Corp (GRNQ) Historical Stock Data
1.77 ↑0.06 (3.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRNQ is up 0.77% a day on average. There have been 17 days where GreenPro Capital Corp closed green and 13 days where GRNQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.73 | 1.77 | 18.67K |
| 2025-12-18 | 1.64 | 1.71 | ↑$0.07 (3.98%) | 1.64 | 1.74 | 11.53K |
| 2025-12-17 | 1.66 | 1.60 | ↓$0.06 (-3.61%) | 1.60 | 1.71 | 27.44K |
| 2025-12-16 | 1.71 | 1.66 | ↓$0.06 (-3.40%) | 1.63 | 1.74 | 20.05K |
| 2025-12-15 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.67 | 1.84 | 89.96K |
| 2025-12-12 | 1.88 | 1.80 | ↓$0.08 (-4.47%) | 1.80 | 1.88 | 40.28K |
| 2025-12-11 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.75 | 1.86 | 38.38K |
| 2025-12-10 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.67 | 1.86 | 73.66K |
| 2025-12-09 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.58 | 1.82 | 106.44K |
| 2025-12-08 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.59 | 1.65 | 41.79K |
| 2025-12-05 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.58 | 1.66 | 22.81K |
| 2025-12-04 | 1.55 | 1.62 | ↑$0.07 (4.19%) | 1.54 | 1.62 | 17.41K |
| 2025-12-03 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.49 | 1.59 | 32.25K |
| 2025-12-02 | 1.50 | 1.54 | ↑$0.03 (2.33%) | 1.48 | 1.55 | 100.51K |
| 2025-12-01 | 1.65 | 1.48 | ↓$0.17 (-10.30%) | 1.48 | 1.65 | 66.35K |
| 2025-11-28 | 1.65 | 1.56 | ↓$0.09 (-5.45%) | 1.56 | 1.68 | 36.23K |
| 2025-11-26 | 1.63 | 1.72 | ↑$0.09 (5.52%) | 1.63 | 1.77 | 10.79K |
| 2025-11-25 | 1.65 | 1.73 | ↑$0.08 (4.94%) | 1.65 | 1.77 | 9.67K |
| 2025-11-24 | 1.66 | 1.71 | ↑$0.05 (2.71%) | 1.60 | 1.75 | 31.04K |
| 2025-11-21 | 1.87 | 1.76 | ↓$0.11 (-5.88%) | 1.66 | 1.87 | 47.27K |
| 2025-11-20 | 1.71 | 1.84 | ↑$0.13 (7.60%) | 1.71 | 1.88 | 115.23K |
| 2025-11-19 | 1.55 | 1.65 | ↑$0.10 (6.59%) | 1.55 | 1.68 | 5.48K |
| 2025-11-18 | 1.58 | 1.59 | ↑$0.01 (0.63%) | 1.56 | 1.65 | 13.94K |
| 2025-11-17 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.58 | 1.66 | 39.33K |
| 2025-11-14 | 1.53 | 1.70 | ↑$0.17 (11.11%) | 1.53 | 1.70 | 27.12K |
| 2025-11-13 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.73 | 1.83 | 17.93K |
| 2025-11-12 | 1.71 | 1.83 | ↑$0.12 (7.02%) | 1.70 | 1.86 | 111.59K |
| 2025-11-11 | 1.58 | 1.74 | ↑$0.16 (10.13%) | 1.57 | 1.77 | 42.41K |
| 2025-11-10 | 1.68 | 1.61 | ↓$0.07 (-4.18%) | 1.57 | 1.68 | 19.05K |
| 2025-11-07 | 1.63 | 1.58 | ↓$0.05 (-3.02%) | 1.53 | 1.65 | 29.16K |
Create an account or log in to view more rows.
$GRNQ death cross will complete today
$GRNQ buy the dip…smfh
$GRNQ See ya Monday
$GRNQ Fake dip news.
$GRNQ i like the stock
$GRNQ has just been halted from trading due to volatility.
$GRNQ Green today if ya buy
$GRNQ CHUG CHUG CHUG
$GRNQ has just been halted from trading due to volatility.
$GRNQ watch for another rejection up here