Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.130	2.180	2.010	2.020	10,388	-0.23(-10.22%)
May 07, 2026	2.290	2.380	2.095	2.250	20,325	-0.11(-4.66%)
May 06, 2026	2.340	2.410	2.330	2.360	5,482	-0.08(-3.28%)
May 05, 2026	2.450	2.515	2.430	2.440	2,279	+0.02(+0.62%)
May 04, 2026	2.514	2.585	2.410	2.425	12,227	-0.10(-4.15%)
May 01, 2026	2.528	2.530	2.460	2.530	2,456	-0.02(-0.78%)
Apr 30, 2026	2.260	2.560	2.250	2.550	23,187	+0.29(+12.83%)
Apr 29, 2026	2.330	2.330	2.260	2.260	2,707	-0.05(-2.16%)
Apr 28, 2026	2.445	2.445	2.300	2.310	5,302	-0.12(-5.13%)
Apr 27, 2026	2.450	2.450	2.390	2.435	996	-0.07(-2.98%)
Apr 24, 2026	2.400	2.550	2.400	2.510	14,527	+0.11(+4.58%)
Apr 23, 2026	2.490	2.540	2.350	2.400	61,950	-0.26(-9.77%)
Apr 22, 2026	2.660	2.660	2.660	2.660	13,207	+0.00(+0.00%)
Apr 21, 2026	2.790	2.790	2.600	2.660	30,921	-0.10(-3.62%)
Apr 20, 2026	2.870	2.870	2.760	2.760	10,442	-0.11(-3.83%)
Apr 17, 2026	2.860	2.880	2.860	2.870	9,726	+0.00(+0.00%)
Apr 16, 2026	2.820	2.890	2.820	2.870	23,430	+0.02(+0.70%)
Apr 15, 2026	2.876	2.879	2.790	2.850	13,841	+0.06(+2.15%)
Apr 14, 2026	2.850	2.850	2.780	2.790	18,887	-0.08(-2.79%)
Apr 13, 2026	2.870	2.880	2.820	2.870	15,987	+0.00(+0.00%)
Apr 10, 2026	2.650	2.944	2.620	2.870	29,909	+0.23(+8.71%)
Apr 09, 2026	2.770	2.840	2.500	2.640	32,928	-0.20(-7.04%)
Apr 08, 2026	2.810	2.910	2.730	2.840	61,568	+0.17(+6.37%)
Apr 07, 2026	2.410	2.750	2.410	2.670	14,744	+0.21(+8.44%)
Apr 06, 2026	2.820	3.030	2.365	2.462	116,080	-0.57(-18.74%)
Apr 02, 2026	3.000	3.180	2.860	3.030	74,196	+0.07(+2.36%)
Apr 01, 2026	2.750	2.960	2.750	2.960	35,399	+0.21(+7.64%)
Mar 31, 2026	2.780	2.790	2.710	2.750	16,082	-0.03(-1.20%)
Mar 30, 2026	2.690	2.860	2.680	2.783	44,373	+0.06(+2.33%)
Mar 27, 2026	2.500	3.050	2.500	2.720	96,744	+0.24(+9.68%)
Mar 26, 2026	2.340	2.480	2.250	2.480	45,509	+0.15(+6.21%)
Mar 25, 2026	2.335	2.355	2.280	2.335	10,702	+0.10(+4.71%)
Mar 24, 2026	2.280	2.284	2.203	2.230	22,864	-0.04(-1.98%)
Mar 23, 2026	2.305	2.310	2.200	2.275	24,873	-0.00(-0.22%)
Mar 20, 2026	2.230	2.320	2.230	2.280	10,680	+0.06(+2.70%)
Mar 19, 2026	2.050	2.230	1.999	2.220	17,087	+0.15(+6.99%)
Mar 18, 2026	2.030	2.095	2.020	2.075	9,801	-0.04(-2.12%)
Mar 17, 2026	2.210	2.230	2.120	2.120	34,521	-0.12(-5.36%)
Mar 16, 2026	1.990	2.260	1.990	2.240	46,851	+0.24(+11.72%)
Mar 13, 2026	1.984	2.080	1.984	2.005	2,954	-0.02(-1.23%)
Mar 12, 2026	1.960	2.133	1.960	2.030	32,668	-0.06(-2.87%)
Mar 11, 2026	1.870	2.130	1.870	2.090	59,206	+0.21(+11.17%)
Mar 10, 2026	1.760	1.900	1.756	1.880	28,941	+0.09(+5.03%)
Mar 09, 2026	1.705	1.800	1.700	1.790	10,821	+0.05(+2.87%)
Mar 06, 2026	1.710	1.750	1.700	1.740	11,904	+0.00(+0.00%)
Mar 05, 2026	1.740	1.750	1.700	1.740	27,363	+0.04(+2.35%)
Mar 04, 2026	1.680	1.700	1.650	1.700	32,001	+0.02(+1.19%)
Mar 03, 2026	1.650	1.710	1.620	1.680	13,399	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Greenpro Capital Corp. - Common Stock (NQ:GRNQ)

Historical Prices