Greenpro Capital Corp. GRNQ
NASDAQ · United States · Finance
$7.47-0.03 (-0.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.47 | -0.40% | $7.50 | $7.58 | $7.18 | 4.90K |
| 2026-09-30 | $7.50 | -12.99% | $8.77 | $9.19 | $7.41 | 6.10K |
| 2026-09-29 | $8.62 | -10.86% | $9.68 | $10.51 | $8.62 | 8.90K |
| 2026-09-28 | $9.67 | -8.34% | $10.49 | $10.56 | $9.67 | 7.90K |
| 2026-09-25 | $10.55 | -6.80% | $11.17 | $11.64 | $10.13 | 22.20K |
| 2026-09-24 | $11.32 | +2.44% | $10.85 | $12.03 | $10.52 | 115.60K |
| 2026-09-23 | $11.05 | +8.81% | $10.16 | $12.05 | $9.89 | 176.10K |
| 2026-09-22 | $10.15 | -7.26% | $11.16 | $11.67 | $10.06 | 16.60K |
| 2026-09-21 | $10.95 | +9.72% | $10.50 | $10.95 | $10.49 | 3.10K |
| 2026-09-18 | $9.98 | -0.10% | $10.50 | $11.31 | $9.88 | 22.80K |
| 2026-09-17 | $9.99 | +2.36% | $9.82 | $10.01 | $9.82 | 1.10K |
| 2026-09-16 | $9.76 | -5.70% | $10.63 | $10.82 | $9.08 | 96.90K |
| 2026-09-15 | $10.35 | -18.50% | $12.44 | $12.44 | $9.79 | 77.90K |
| 2026-09-14 | $12.70 | +4.87% | $11.73 | $13.44 | $11.32 | 238.90K |
| 2026-09-11 | $12.11 | +2.98% | $11.32 | $13.47 | $10.57 | 337.00K |
| 2026-09-10 | $11.76 | -11.11% | $12.50 | $12.64 | $10.50 | 166.20K |
| 2026-09-09 | $13.23 | -29.63% | $18.07 | $19.05 | $12.30 | 236.10K |
| 2026-09-08 | $18.80 | +0.53% | $18.01 | $22.70 | $16.58 | 727.50K |
| 2026-09-04 | $18.70 | +30.77% | $14.00 | $20.09 | $14.00 | 342.80K |
| 2026-09-03 | $14.30 | -0.28% | $13.82 | $15.91 | $13.50 | 136.40K |
| 2026-09-02 | $14.34 | -1.04% | $14.31 | $14.34 | $14.31 | 900 |
| 2026-09-01 | $14.49 | +4.24% | $12.60 | $14.50 | $11.57 | 90.80K |
| 2026-08-31 | $13.90 | +2.96% | $14.17 | $14.17 | $13.69 | 12.50K |
| 2026-08-28 | $13.50 | +3.45% | $12.59 | $13.55 | $12.59 | 25.60K |
| 2026-08-27 | $13.05 | +4.40% | $12.26 | $13.81 | $12.26 | 7.00K |
| 2026-08-26 | $12.50 | +3.56% | $12.51 | $12.51 | $12.50 | 1.10K |
| 2026-08-25 | $12.07 | 0.00% | $12.07 | $12.07 | $12.07 | 0 |
| 2026-08-24 | $12.07 | +0.50% | $12.07 | $12.07 | $12.07 | 500 |
| 2026-08-21 | $12.01 | -12.34% | $13.40 | $13.40 | $12.00 | 2.00K |
| 2026-08-20 | $13.70 | +5.47% | $13.13 | $13.70 | $11.55 | 5.00K |
| 2026-08-19 | $12.99 | +6.48% | $12.50 | $15.60 | $12.50 | 9.10K |
| 2026-08-18 | $12.20 | +21.51% | $10.00 | $12.31 | $10.00 | 9.80K |
| 2026-08-17 | $10.04 | +31.24% | $5.60 | $10.24 | $5.51 | 184.90K |
| 2026-08-14 | $7.65 | -16.85% | $7.65 | $7.65 | $7.65 | 1.40K |
| 2026-08-13 | $9.20 | 0.00% | $9.20 | $9.20 | $9.20 | 0 |
| 2026-08-12 | $9.20 | -0.69% | $9.30 | $9.30 | $9.20 | 2.40K |
| 2026-08-11 | $9.26 | -15.16% | $9.26 | $9.26 | $9.26 | 1.00K |
| 2026-08-10 | $10.92 | -3.06% | $10.92 | $10.92 | $10.92 | 1.20K |
| 2026-08-07 | $11.27 | +12.65% | $10.18 | $11.88 | $10.18 | 10.20K |
| 2026-08-06 | $10.00 | -11.89% | $8.75 | $13.19 | $8.75 | 16.20K |
| 2026-08-05 | $11.35 | -5.42% | $12.00 | $12.00 | $11.20 | 570 |
| 2026-08-04 | $12.00 | +2.56% | $13.70 | $13.70 | $12.00 | 650 |
| 2026-08-03 | $11.70 | -8.59% | $11.70 | $12.40 | $11.70 | 1.58K |
| 2026-07-31 | $12.80 | +9.87% | $12.80 | $12.80 | $11.50 | 260 |
| 2026-07-30 | $11.65 | +7.87% | $11.10 | $12.80 | $11.10 | 440 |
| 2026-07-29 | $10.80 | -9.24% | $10.60 | $12.30 | $10.60 | 150 |
| 2026-07-28 | $11.90 | 0.00% | $11.90 | $11.90 | $11.90 | 0 |
| 2026-07-27 | $11.90 | -4.72% | $11.90 | $12.20 | $10.60 | 500 |
| 2026-07-24 | $12.49 | -1.65% | $12.70 | $12.70 | $12.49 | 80 |
| 2026-07-23 | $12.70 | +4.96% | $12.40 | $13.00 | $11.90 | 260 |
| 2026-07-22 | $12.10 | +9.01% | $10.80 | $12.10 | $10.80 | 550 |
| 2026-07-21 | $11.10 | +0.91% | $10.40 | $11.30 | $10.35 | 960 |
| 2026-07-20 | $11.00 | -12.00% | $13.00 | $13.45 | $10.90 | 2.89K |
| 2026-07-17 | $12.50 | -3.85% | $12.60 | $12.60 | $12.10 | 730 |
| 2026-07-16 | $13.00 | -5.45% | $14.00 | $14.10 | $13.00 | 780 |
| 2026-07-15 | $13.75 | -1.08% | $13.20 | $13.75 | $13.20 | 200 |
| 2026-07-14 | $13.90 | -0.71% | $13.80 | $14.40 | $13.40 | 350 |
| 2026-07-13 | $14.00 | +2.94% | $13.90 | $14.50 | $13.90 | 300 |
| 2026-07-10 | $13.60 | -2.86% | $13.60 | $13.60 | $13.60 | 110 |
| 2026-07-09 | $14.00 | +2.19% | $13.48 | $14.05 | $13.40 | 430 |
| 2026-07-08 | $13.70 | -2.14% | $13.90 | $14.50 | $13.70 | 260 |
| 2026-07-07 | $14.00 | -2.10% | $15.00 | $15.00 | $13.60 | 890 |
| 2026-07-06 | $14.30 | -4.03% | $16.10 | $16.20 | $14.30 | 1.34K |
| 2026-07-02 | $14.90 | 0.00% | $14.90 | $14.90 | $14.90 | 0 |
| 2026-07-01 | $14.90 | -2.61% | $15.47 | $16.50 | $14.90 | 1.15K |
| 2026-06-30 | $15.30 | -1.92% | $15.50 | $15.50 | $15.30 | 270 |
| 2026-06-29 | $15.60 | 0.00% | $15.60 | $15.70 | $15.30 | 160 |
| 2026-06-26 | $15.60 | +0.65% | $15.60 | $15.60 | $15.60 | 200 |
| 2026-06-25 | $15.50 | -5.49% | $15.50 | $15.50 | $15.50 | 60 |
| 2026-06-24 | $16.40 | +6.42% | $15.30 | $16.40 | $15.20 | 910 |
| 2026-06-23 | $15.41 | -1.22% | $15.50 | $16.15 | $15.40 | 1.32K |
| 2026-06-22 | $15.60 | -1.27% | $15.40 | $16.70 | $15.20 | 1.04K |
| 2026-06-18 | $15.80 | +12.06% | $14.40 | $17.50 | $13.40 | 77.84K |
| 2026-06-17 | $14.10 | +5.22% | $13.85 | $14.30 | $13.20 | 510 |
| 2026-06-16 | $13.40 | -3.25% | $13.50 | $14.00 | $13.40 | 610 |
| 2026-06-15 | $13.85 | -5.14% | $14.40 | $14.60 | $13.10 | 1.45K |
| 2026-06-12 | $14.60 | -2.01% | $15.10 | $15.20 | $14.60 | 860 |
| 2026-06-11 | $14.90 | -1.32% | $15.00 | $15.00 | $14.90 | 280 |
| 2026-06-10 | $15.10 | 0.00% | $15.05 | $15.70 | $15.05 | 160 |
| 2026-06-09 | $15.10 | 0.00% | $15.10 | $15.10 | $15.10 | 60 |
| 2026-06-08 | $15.10 | -1.31% | $15.20 | $15.70 | $15.00 | 400 |
| 2026-06-05 | $15.30 | -6.71% | $17.10 | $17.10 | $15.20 | 2.32K |
| 2026-06-04 | $16.40 | -3.53% | $16.20 | $17.60 | $16.00 | 1.69K |
| 2026-06-03 | $17.00 | -4.49% | $17.80 | $18.20 | $17.00 | 440 |
| 2026-06-02 | $17.80 | +23.61% | $15.50 | $17.90 | $14.30 | 4.86K |
| 2026-06-01 | $14.40 | 0.00% | $14.60 | $14.90 | $13.10 | 1.17K |
| 2026-05-29 | $14.40 | +2.13% | $14.10 | $14.40 | $14.10 | 200 |
| 2026-05-28 | $14.10 | 0.00% | $14.20 | $14.20 | $14.10 | 380 |
| 2026-05-27 | $14.10 | 0.00% | $14.10 | $14.10 | $14.10 | 150 |
| 2026-05-26 | $14.10 | -5.75% | $13.90 | $14.60 | $13.90 | 520 |