Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
7.80
+0.65 (9.09%)
At close: Oct 23, 2026, 4:00 PM EDT
7.44
-0.36 (-4.62%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Greenpro Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.21 | 7.83 | 7.11 | 7.80 | 7.80 | 9.09% | 71,099 |
| Oct 22, 2026 | 7.17 | 7.52 | 6.95 | 7.15 | 7.15 | -3.38% | 79,274 |
| Oct 21, 2026 | 6.88 | 7.86 | 6.88 | 7.40 | 7.40 | 5.87% | 200,962 |
| Oct 20, 2026 | 7.10 | 7.36 | 6.86 | 6.99 | 6.99 | 6.55% | 12,892 |
| Oct 19, 2026 | 7.68 | 7.97 | 6.51 | 6.56 | 6.56 | -13.34% | 62,320 |
| Oct 16, 2026 | 7.70 | 7.88 | 7.38 | 7.57 | 7.57 | 0.80% | 231,411 |
| Oct 15, 2026 | 7.23 | 7.75 | 6.87 | 7.51 | 7.51 | 6.98% | 126,984 |
| Oct 14, 2026 | 7.55 | 7.75 | 6.34 | 7.02 | 7.02 | -11.81% | 42,517 |
| Oct 13, 2026 | 8.01 | 8.35 | 7.60 | 7.96 | 7.96 | -0.38% | 14,224 |
| Oct 12, 2026 | 8.45 | 8.69 | 7.44 | 7.99 | 7.99 | -3.73% | 20,816 |
| Oct 9, 2026 | 9.00 | 9.19 | 8.29 | 8.30 | 8.30 | -6.43% | 58,234 |
| Oct 8, 2026 | 8.02 | 9.22 | 7.82 | 8.87 | 8.87 | 4.97% | 137,197 |
| Oct 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 6,693 |
| Oct 6, 2026 | 8.66 | 9.00 | 8.00 | 8.40 | 8.40 | -3.34% | 58,661 |
| Oct 5, 2026 | 7.93 | 9.81 | 7.93 | 8.69 | 8.69 | 2.48% | 215,094 |
| Oct 2, 2026 | 7.70 | 9.07 | 7.30 | 8.48 | 8.48 | 13.52% | 107,210 |
| Oct 1, 2026 | 7.50 | 7.58 | 7.18 | 7.47 | 7.47 | -0.40% | 4,943 |
| Sep 30, 2026 | 8.77 | 9.19 | 7.41 | 7.50 | 7.50 | -12.99% | 6,129 |
| Sep 29, 2026 | 9.68 | 10.51 | 8.62 | 8.62 | 8.62 | -10.86% | 9,090 |
| Sep 28, 2026 | 10.49 | 10.56 | 9.67 | 9.67 | 9.67 | -8.34% | 7,873 |
| Sep 25, 2026 | 11.17 | 11.64 | 10.13 | 10.55 | 10.55 | -6.80% | 22,225 |
| Sep 24, 2026 | 10.85 | 12.03 | 10.52 | 11.32 | 11.32 | 2.44% | 115,560 |
| Sep 23, 2026 | 10.16 | 12.05 | 9.89 | 11.05 | 11.05 | 8.81% | 176,106 |
| Sep 22, 2026 | 11.16 | 11.67 | 10.06 | 10.16 | 10.16 | -7.26% | 16,610 |
| Sep 21, 2026 | 10.50 | 10.95 | 10.49 | 10.95 | 10.95 | 9.72% | 3,145 |
| Sep 18, 2026 | 10.50 | 11.31 | 9.88 | 9.98 | 9.98 | -0.10% | 22,769 |
| Sep 17, 2026 | 9.82 | 10.01 | 9.82 | 9.99 | 9.99 | 2.36% | 1,141 |
| Sep 16, 2026 | 10.63 | 10.82 | 9.08 | 9.76 | 9.76 | -5.70% | 96,905 |
| Sep 15, 2026 | 12.44 | 12.44 | 9.79 | 10.35 | 10.35 | -18.50% | 77,896 |
| Sep 14, 2026 | 11.73 | 13.44 | 11.33 | 12.70 | 12.70 | 4.87% | 238,934 |
| Sep 11, 2026 | 11.32 | 13.47 | 10.58 | 12.11 | 12.11 | 2.98% | 337,062 |
| Sep 10, 2026 | 12.50 | 12.64 | 10.50 | 11.76 | 11.76 | -11.11% | 166,184 |
| Sep 9, 2026 | 18.07 | 19.05 | 12.30 | 13.23 | 13.23 | -29.63% | 236,121 |
| Sep 8, 2026 | 18.01 | 22.70 | 16.58 | 18.80 | 18.80 | 0.53% | 727,472 |
| Sep 4, 2026 | 14.00 | 20.09 | 14.00 | 18.70 | 18.70 | 30.77% | 343,853 |
| Sep 3, 2026 | 13.82 | 15.91 | 13.50 | 14.30 | 14.30 | -0.28% | 136,364 |
| 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% | 25,575 |
| Aug 27, 2026 | 12.26 | 13.81 | 12.26 | 13.05 | 13.05 | 4.40% | 7,057 |
| Aug 26, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | 3.56% | 1,162 |
| Aug 24, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.50% | 481 |
| Aug 21, 2026 | 13.41 | 13.41 | 12.00 | 12.01 | 12.01 | -12.34% | 2,028 |
| 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% | 9,067 |
| Aug 18, 2026 | 10.00 | 12.31 | 10.00 | 12.20 | 12.20 | 21.51% | 9,830 |
| Aug 17, 2026 | 5.60 | 10.24 | 5.51 | 10.04 | 10.04 | 31.24% | 185,112 |
| Aug 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -16.85% | 1,441 |
| Aug 12, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.69% | 2,495 |