GRNQ | Greenpro Cap | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Greenpro Cap (GRNQ)

NASDAQ

$11.48-$0.63 (-5.21%)

Price as of Sep 11, 2026 6:39 PM EDT

$22.0M
Market Cap
-15.31%
1-Year Change
Consulting Services
Industry

1 Month
+30.73%

Low Price$7.65

High Price$18.80
3 Months
-18.72%

Low Price$10.80

High Price$18.80
1 Year
-15.31%

Low Price$10.80

High Price$18.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	11.32	13.47	10.58	12.11	+2.98%	337,062
09/10/2026	12.50	12.64	10.50	11.76	-11.11%	166,184
09/09/2026	18.07	19.05	12.30	13.23	-29.63%	236,121
09/08/2026	18.01	22.70	16.58	18.80	+0.53%	727,465
09/04/2026	14.00	20.09	14.00	18.70	+30.77%	343,853
09/03/2026	13.82	15.91	13.50	14.30	-0.28%	136,364
09/02/2026	14.31	14.34	14.31	14.34	-1.03%	944
09/01/2026	12.60	14.50	11.57	14.49	+4.24%	90,777
08/31/2026	14.17	14.17	13.69	13.90	+2.96%	12,452
08/28/2026	12.59	13.55	12.59	13.50	+3.45%	25,575
08/27/2026	12.26	13.81	12.26	13.05	+4.40%	7,057
08/26/2026	12.51	12.51	12.50	12.50	+3.56%	1,162
08/24/2026	12.07	12.07	12.07	12.07	+0.50%	481
08/21/2026	13.41	13.41	12.00	12.01	-12.34%	2,028
08/20/2026	13.13	13.70	11.55	13.70	+5.47%	4,950
08/19/2026	12.50	15.60	12.50	12.99	+6.48%	9,067
08/18/2026	10.00	12.31	10.00	12.20	+21.51%	9,830
08/17/2026	5.60	10.24	5.51	10.04	+31.24%	185,112
08/14/2026	7.65	7.65	7.65	7.65	-16.85%	1,441
08/12/2026	9.30	9.30	9.20	9.20	-0.69%	2,495
08/11/2026	9.26	9.26	9.26	9.26	-15.17%	984
08/10/2026	10.92	10.92	10.92	10.92	-3.07%	1,154
08/07/2026	10.18	11.88	10.18	11.27	+12.65%	10,209
08/06/2026	8.75	13.19	8.75	10.00	-11.88%	16,241
08/06/2026	1:10 Split
08/05/2026	12.00	12.00	11.20	11.35	-5.43%	5,816
08/05/2026	-$0.40 Earnings
08/04/2026	13.70	13.70	12.00	12.00	+2.56%	6,514
08/03/2026	11.70	12.40	11.70	11.70	-8.59%	15,849
07/31/2026	12.80	12.80	11.50	12.80	+9.87%	2,602
07/30/2026	11.10	12.80	11.10	11.65	+7.87%	4,396
07/29/2026	10.60	12.30	10.60	10.80	-9.24%	1,521
07/27/2026	11.90	12.20	10.60	11.90	-4.70%	5,017
07/24/2026	12.70	12.70	12.49	12.49	-1.68%	808
07/23/2026	12.40	13.00	11.90	12.70	+4.96%	2,577
07/22/2026	10.80	12.10	10.80	12.10	+9.01%	5,583
07/21/2026	10.40	11.30	10.35	11.10	+0.91%	9,636
07/20/2026	13.00	13.45	10.90	11.00	-12.00%	28,903
07/17/2026	12.60	12.60	12.10	12.50	-3.85%	7,276
07/16/2026	14.00	14.10	13.00	13.00	-5.45%	7,844
07/15/2026	13.20	13.75	13.20	13.75	-1.08%	1,991
07/14/2026	13.80	14.40	13.40	13.90	-0.71%	3,523
07/13/2026	13.90	14.50	13.90	14.00	+2.94%	3,003
07/10/2026	13.60	13.60	13.60	13.60	-2.86%	1,118
07/09/2026	13.48	14.05	13.40	14.00	+2.19%	4,321
07/08/2026	13.90	14.50	13.70	13.70	-2.14%	2,563
07/07/2026	15.00	15.00	13.60	14.00	-2.10%	8,870
07/06/2026	16.10	16.20	14.30	14.30	-4.03%	13,420
07/01/2026	15.47	16.50	14.90	14.90	-2.61%	11,464
06/30/2026	15.50	15.50	15.30	15.30	-1.92%	2,725
06/29/2026	15.60	15.70	15.30	15.60	0.00%	1,553
06/26/2026	15.60	15.60	15.60	15.60	+0.65%	2,176
06/25/2026	15.50	15.50	15.50	15.50	-5.49%	562
06/24/2026	15.30	16.40	15.20	16.40	+6.45%	9,084
06/23/2026	15.50	16.15	15.40	15.41	-1.24%	13,240
06/22/2026	15.40	16.70	15.20	15.60	-1.27%	10,648
06/18/2026	14.40	17.50	13.40	15.80	+12.06%	778,689
06/17/2026	13.85	14.30	13.20	14.10	+5.22%	5,126
06/16/2026	13.50	14.00	13.40	13.40	-3.25%	6,108
06/15/2026	14.40	14.60	13.10	13.85	-5.14%	14,526
06/12/2026	15.10	15.20	14.60	14.60	-2.01%	8,648
06/11/2026	15.00	15.00	14.90	14.90	-1.32%	2,815
06/10/2026	15.05	15.70	15.05	15.10	0.00%	1,584
06/09/2026	15.10	15.10	15.10	15.10	0.00%	598
06/08/2026	15.20	15.70	15.00	15.10	-1.31%	4,015
06/05/2026	17.10	17.10	15.20	15.30	-6.71%	23,224
06/04/2026	16.20	17.60	16.00	16.40	-3.53%	16,916
06/03/2026	17.80	18.20	17.00	17.00	-4.49%	4,364
06/02/2026	15.50	17.90	14.30	17.80	+23.61%	48,589
06/01/2026	14.60	14.90	13.10	14.40	0.00%	11,683
05/29/2026	14.10	14.40	14.10	14.40	+2.13%	1,959
05/28/2026	14.20	14.20	14.10	14.10	0.00%	3,824
05/27/2026	14.10	14.10	14.10	14.10	0.00%	1,497
05/26/2026	13.90	14.60	13.90	14.10	-5.75%	5,170
05/22/2026	14.90	14.96	14.90	14.96	-5.02%	803
05/21/2026	14.50	15.75	14.50	15.75	+1.61%	4,555
05/20/2026	15.40	15.50	15.30	15.50	0.00%	5,113
05/19/2026	17.40	18.00	15.50	15.50	-7.19%	16,764
05/18/2026	16.20	16.70	16.20	16.70	+5.70%	5,456
05/15/2026	15.80	15.80	15.80	15.80	-3.66%	379
05/14/2026	16.70	16.70	16.00	16.40	0.00%	4,654
05/13/2026	15.50	17.40	15.50	16.40	+3.80%	20,915
05/12/2026	15.30	16.90	13.20	15.80	+0.64%	32,343
05/11/2026	20.20	21.10	15.60	15.70	-22.28%	41,538
05/08/2026	21.30	21.80	20.10	20.20	-10.22%	10,389
05/08/2026	-$1.00 Earnings
05/07/2026	22.90	23.80	20.95	22.50	-4.66%	20,325
05/06/2026	23.40	24.10	23.30	23.60	-3.28%	5,482
05/05/2026	24.53	25.15	24.30	24.40	+0.62%	2,278
05/04/2026	25.14	25.85	24.10	24.25	-4.15%	12,227
05/01/2026	25.28	25.30	24.60	25.30	-0.78%	2,456
04/30/2026	22.55	25.60	22.50	25.50	+12.83%	23,187
04/29/2026	23.30	23.30	22.60	22.60	-2.16%	2,707
04/28/2026	24.45	24.45	23.00	23.10	-5.13%	5,302
04/27/2026	24.50	24.50	23.90	24.35	-2.98%	1,396
04/24/2026	24.00	25.50	24.00	25.10	+4.58%	14,527
04/23/2026	24.90	25.40	23.50	24.00	-9.77%	61,950
04/22/2026	26.60	26.60	26.60	26.60	0.00%	13,207
04/21/2026	27.90	27.90	26.00	26.60	-3.62%	30,930
04/20/2026	28.70	28.70	27.60	27.60	-3.83%	10,442