Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
8.48
+1.01 (13.52%)
At close: Oct 2, 2026, 4:00 PM EDT
7.91
-0.57 (-6.72%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Greenpro Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.70 | 9.07 | 7.30 | 8.48 | 8.48 | 13.52% | 107,209 |
| Oct 1, 2026 | 7.50 | 7.58 | 7.18 | 7.47 | 7.47 | -0.40% | 4,928 |
| Sep 30, 2026 | 8.77 | 9.19 | 7.41 | 7.50 | 7.50 | -12.99% | 6,077 |
| Sep 29, 2026 | 9.68 | 10.51 | 8.62 | 8.62 | 8.62 | -10.86% | 8,915 |
| Sep 28, 2026 | 10.49 | 10.56 | 9.67 | 9.67 | 9.67 | -8.34% | 7,870 |
| Sep 25, 2026 | 11.17 | 11.64 | 10.13 | 10.55 | 10.55 | -6.80% | 22,224 |
| Sep 24, 2026 | 10.85 | 12.03 | 10.52 | 11.32 | 11.32 | 2.44% | 115,553 |
| Sep 23, 2026 | 10.16 | 12.05 | 9.89 | 11.05 | 11.05 | 8.81% | 175,995 |
| Sep 22, 2026 | 11.16 | 11.67 | 10.06 | 10.16 | 10.16 | -7.26% | 16,607 |
| Sep 21, 2026 | 10.50 | 10.95 | 10.49 | 10.95 | 10.95 | 9.72% | 3,140 |
| Sep 18, 2026 | 10.50 | 11.31 | 9.88 | 9.98 | 9.98 | -0.10% | 22,765 |
| Sep 17, 2026 | 9.82 | 10.01 | 9.82 | 9.99 | 9.99 | 2.36% | 1,138 |
| Sep 16, 2026 | 10.63 | 10.82 | 9.08 | 9.76 | 9.76 | -5.70% | 96,902 |
| Sep 15, 2026 | 12.44 | 12.44 | 9.79 | 10.35 | 10.35 | -18.50% | 76,557 |
| Sep 14, 2026 | 11.73 | 13.44 | 11.33 | 12.70 | 12.70 | 4.87% | 238,861 |
| 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 |