Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
13.25
+1.14 (9.41%)
Sep 14, 2026, 2:44 PM EDT - Market open
Greenpro Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.73 | 12.85 | 11.33 | 12.40 | - | 2.39% | 119,407 |
| Sep 11, 2026 | 11.32 | 13.47 | 10.58 | 12.11 | 12.11 | 2.98% | 336,884 |
| Sep 10, 2026 | 12.50 | 12.64 | 10.50 | 11.76 | 11.76 | -11.11% | 166,163 |
| Sep 9, 2026 | 18.07 | 19.05 | 12.30 | 13.23 | 13.23 | -29.63% | 235,894 |
| Sep 8, 2026 | 18.01 | 22.70 | 16.58 | 18.80 | 18.80 | 0.53% | 727,357 |
| Sep 4, 2026 | 14.00 | 20.09 | 14.00 | 18.70 | 18.70 | 30.77% | 338,893 |
| Sep 3, 2026 | 13.82 | 15.91 | 13.50 | 14.30 | 14.30 | -0.28% | 136,362 |
| Sep 2, 2026 | 14.31 | 14.34 | 14.31 | 14.34 | 14.34 | -1.03% | 944 |
| Sep 1, 2026 | 12.60 | 14.50 | 11.57 | 14.49 | 14.49 | 4.24% | 90,777 |
| Aug 31, 2026 | 14.17 | 14.17 | 13.69 | 13.90 | 13.90 | 2.96% | 12,452 |
| Aug 28, 2026 | 12.59 | 13.55 | 12.59 | 13.50 | 13.50 | 3.45% | 23,433 |
| Aug 27, 2026 | 12.26 | 13.81 | 12.26 | 13.05 | 13.05 | 4.40% | 7,047 |
| Aug 26, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | 3.56% | 1,143 |
| Aug 24, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.50% | 480 |
| Aug 21, 2026 | 13.41 | 13.41 | 12.00 | 12.01 | 12.01 | -12.34% | 2,027 |
| Aug 20, 2026 | 13.13 | 13.70 | 11.55 | 13.70 | 13.70 | 5.47% | 4,950 |
| Aug 19, 2026 | 12.50 | 15.60 | 12.50 | 12.99 | 12.99 | 6.48% | 8,865 |
| Aug 18, 2026 | 10.00 | 12.31 | 10.00 | 12.20 | 12.20 | 21.51% | 9,811 |
| Aug 17, 2026 | 5.60 | 10.24 | 5.51 | 10.04 | 10.04 | 31.24% | 184,293 |
| Aug 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -16.85% | 1,387 |
| Aug 12, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.69% | 2,355 |
| Aug 11, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -15.17% | 984 |
| Aug 10, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.07% | 1,154 |
| Aug 7, 2026 | 10.18 | 11.88 | 10.18 | 11.27 | 11.27 | 12.65% | 10,209 |
| Aug 6, 2026 | 8.75 | 13.19 | 8.75 | 10.00 | 10.00 | -11.88% | 16,241 |
| Aug 5, 2026 | 12.00 | 12.00 | 11.20 | 11.35 | 11.35 | -5.43% | 581 |
| Aug 4, 2026 | 13.70 | 13.70 | 12.00 | 12.00 | 12.00 | 2.56% | 651 |
| Aug 3, 2026 | 11.70 | 12.40 | 11.70 | 11.70 | 11.70 | -8.59% | 1,584 |
| Jul 31, 2026 | 12.80 | 12.80 | 11.50 | 12.80 | 12.80 | 9.87% | 260 |
| Jul 30, 2026 | 11.10 | 12.80 | 11.10 | 11.65 | 11.65 | 7.87% | 439 |
| Jul 29, 2026 | 10.60 | 12.30 | 10.60 | 10.80 | 10.80 | -9.24% | 152 |
| Jul 27, 2026 | 11.90 | 12.20 | 10.60 | 11.90 | 11.90 | -4.70% | 501 |
| Jul 24, 2026 | 12.70 | 12.70 | 12.49 | 12.49 | 12.49 | -1.68% | 80 |
| Jul 23, 2026 | 12.40 | 13.00 | 11.90 | 12.70 | 12.70 | 4.96% | 257 |
| Jul 22, 2026 | 10.80 | 12.10 | 10.80 | 12.10 | 12.10 | 9.01% | 558 |
| Jul 21, 2026 | 10.40 | 11.30 | 10.35 | 11.10 | 11.10 | 0.91% | 963 |
| Jul 20, 2026 | 13.00 | 13.45 | 10.90 | 11.00 | 11.00 | -12.00% | 2,890 |
| Jul 17, 2026 | 12.60 | 12.60 | 12.10 | 12.50 | 12.50 | -3.85% | 727 |
| Jul 16, 2026 | 14.00 | 14.10 | 13.00 | 13.00 | 13.00 | -5.45% | 784 |
| Jul 15, 2026 | 13.20 | 13.75 | 13.20 | 13.75 | 13.75 | -1.08% | 199 |
| Jul 14, 2026 | 13.80 | 14.40 | 13.40 | 13.90 | 13.90 | -0.71% | 352 |
| Jul 13, 2026 | 13.90 | 14.50 | 13.90 | 14.00 | 14.00 | 2.94% | 300 |
| Jul 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | 111 |
| Jul 9, 2026 | 13.48 | 14.05 | 13.40 | 14.00 | 14.00 | 2.19% | 432 |
| Jul 8, 2026 | 13.90 | 14.50 | 13.70 | 13.70 | 13.70 | -2.14% | 256 |
| Jul 7, 2026 | 15.00 | 15.00 | 13.60 | 14.00 | 14.00 | -2.10% | 887 |
| Jul 6, 2026 | 16.10 | 16.20 | 14.30 | 14.30 | 14.30 | -4.03% | 1,342 |
| Jul 1, 2026 | 15.47 | 16.50 | 14.90 | 14.90 | 14.90 | -2.61% | 1,146 |
| Jun 30, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | 272 |
| Jun 29, 2026 | 15.60 | 15.70 | 15.30 | 15.60 | 15.60 | - | 155 |