Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
12.01
-1.69 (-12.34%)
At close: Aug 21, 2026, 4:00 PM EDT
12.23
+0.22 (1.83%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Greenpro Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 217 |
| Jun 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.49% | 56 |
| Jun 24, 2026 | 15.30 | 16.40 | 15.20 | 16.40 | 16.40 | 6.45% | 908 |
| Jun 23, 2026 | 15.50 | 16.15 | 15.40 | 15.41 | 15.41 | -1.24% | 1,324 |
| Jun 22, 2026 | 15.40 | 16.70 | 15.20 | 15.60 | 15.60 | -1.27% | 1,064 |
| Jun 18, 2026 | 14.40 | 17.50 | 13.40 | 15.80 | 15.80 | 12.06% | 77,868 |
| Jun 17, 2026 | 13.85 | 14.30 | 13.20 | 14.10 | 14.10 | 5.22% | 512 |
| Jun 16, 2026 | 13.50 | 14.00 | 13.40 | 13.40 | 13.40 | -3.25% | 610 |
| Jun 15, 2026 | 14.40 | 14.60 | 13.10 | 13.85 | 13.85 | -5.14% | 1,452 |
| Jun 12, 2026 | 15.10 | 15.20 | 14.60 | 14.60 | 14.60 | -2.01% | 864 |
| Jun 11, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | 281 |
| Jun 10, 2026 | 15.05 | 15.70 | 15.05 | 15.10 | 15.10 | - | 158 |
| Jun 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 59 |
| Jun 8, 2026 | 15.20 | 15.70 | 15.00 | 15.10 | 15.10 | -1.31% | 401 |