Greenpro Capital Corp. (GRNQ)
NASDAQ: GRNQ · Real-Time Price · USD
7.44
+0.11 (1.50%)
At close: Nov 13, 2026, 4:00 PM EST
7.48
+0.04 (0.54%)
After-hours: Nov 13, 2026, 7:31 PM EST
Greenpro Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.30 | 7.93 | 7.03 | 7.44 | 7.44 | 1.50% | 7,801 |
| Nov 12, 2026 | 7.35 | 7.35 | 6.80 | 7.33 | 7.33 | 0.27% | 9,163 |
| Nov 11, 2026 | 7.36 | 7.36 | 6.85 | 7.31 | 7.31 | -1.75% | 5,578 |
| Nov 10, 2026 | 7.30 | 7.75 | 6.86 | 7.44 | 7.44 | 2.76% | 14,560 |
| Nov 9, 2026 | 7.11 | 7.24 | 7.00 | 7.24 | 7.24 | 1.97% | 14,959 |
| Nov 6, 2026 | 6.60 | 7.10 | 6.41 | 7.10 | 7.10 | 1.43% | 42,266 |
| Nov 5, 2026 | 6.96 | 7.33 | 6.42 | 7.00 | 7.00 | 3.70% | 9,467 |
| Nov 4, 2026 | 6.79 | 6.89 | 6.15 | 6.75 | 6.75 | 4.81% | 15,332 |
| Nov 3, 2026 | 6.02 | 6.67 | 5.87 | 6.44 | 6.44 | 2.71% | 11,482 |
| Nov 2, 2026 | 6.41 | 6.87 | 6.00 | 6.27 | 6.27 | -6.00% | 13,466 |
| Oct 30, 2026 | 6.82 | 6.82 | 6.67 | 6.67 | 6.67 | -3.12% | 1,502 |
| Oct 29, 2026 | 6.95 | 7.08 | 6.77 | 6.89 | 6.89 | -2.75% | 6,652 |
| Oct 28, 2026 | 7.15 | 7.16 | 6.89 | 7.08 | 7.08 | -0.14% | 8,462 |
| Oct 27, 2026 | 7.23 | 7.23 | 6.70 | 7.09 | 7.09 | -1.39% | 14,555 |
| Oct 26, 2026 | 7.49 | 7.69 | 6.90 | 7.19 | 7.19 | -7.82% | 53,113 |
| Oct 23, 2026 | 7.21 | 7.83 | 7.11 | 7.80 | 7.80 | 9.09% | 71,128 |
| Oct 22, 2026 | 7.17 | 7.52 | 6.95 | 7.15 | 7.15 | -3.38% | 79,437 |
| Oct 21, 2026 | 6.88 | 7.86 | 6.88 | 7.40 | 7.40 | 5.87% | 200,978 |
| Oct 20, 2026 | 7.10 | 7.36 | 6.86 | 6.99 | 6.99 | 6.55% | 12,894 |
| 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 |