MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GRNQ — Greenpro Capital Corp. Common Stock
NasdaqGreenpro Capital Corp. Common Stock
$8.48
+1.01(+13.52%)
- O
- 7.70
- H
- 9.07
- L
- 7.30
- V
- 107.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.48
Period Return+821.74%
Period High$22.70
Period Low$0.83
Avg Daily Volume87.3K
Total Trading Days365
GRNQ — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.70 | $9.07 | $7.30 | $8.48 | +$1.01 | +13.52% | 107,208 | $8.22 | $7.30 $9.07 |
| Oct 1, 2026 | $7.50 | $7.58 | $7.18 | $7.47 | $-0.03 | -0.40% | 4,943 | $7.51 | $7.18 $7.58 |
| Sep 30, 2026 | $8.77 | $9.19 | $7.41 | $7.50 | $-1.12 | -12.99% | 6,130 | $8.22 | $7.41 $9.19 |
| Sep 29, 2026 | $9.68 | $10.51 | $8.62 | $8.62 | $-1.05 | -10.86% | 9,090 | $9.50 | $8.62 $10.51 |
| Sep 28, 2026 | $10.49 | $10.56 | $9.67 | $9.67 | $-0.88 | -8.34% | 7,873 | $10.44 | $9.67 $10.56 |
| Sep 25, 2026 | $11.17 | $11.64 | $10.13 | $10.55 | $-0.77 | -6.80% | 22,226 | $10.74 | $10.13 $11.64 |
| Sep 24, 2026 | $10.85 | $12.03 | $10.52 | $11.32 | +$0.27 | +2.44% | 115,560 | $11.41 | $10.52 $12.03 |
| Sep 23, 2026 | $10.16 | $12.05 | $9.89 | $11.05 | +$0.90 | +8.81% | 176,106 | $11.15 | $9.89 $12.05 |
| Sep 22, 2026 | $11.16 | $11.67 | $10.06 | $10.16 | $-0.80 | -7.26% | 16,610 | $10.87 | $10.06 $11.67 |
| Sep 21, 2026 | $10.50 | $10.95 | $10.49 | $10.95 | +$0.97 | +9.72% | 3,145 | $10.46 | $10.49 $10.95 |
| Sep 18, 2026 | $10.50 | $11.31 | $9.88 | $9.98 | $-0.01 | -0.10% | 22,769 | $10.19 | $9.88 $11.31 |
| Sep 17, 2026 | $9.82 | $10.01 | $9.82 | $9.99 | +$0.23 | +2.36% | 1,141 | $10.00 | $9.82 $10.01 |
| Sep 16, 2026 | $10.63 | $10.82 | $9.08 | $9.76 | $-0.59 | -5.70% | 96,906 | $9.98 | $9.08 $10.82 |
| Sep 15, 2026 | $12.44 | $12.44 | $9.79 | $10.35 | $-2.35 | -18.50% | 76,558 | $11.03 | $9.79 $12.44 |
| Sep 14, 2026 | $11.73 | $13.44 | $11.33 | $12.70 | +$0.59 | +4.87% | 238,861 | $12.26 | $11.33 $13.44 |
| Sep 11, 2026 | $11.32 | $13.47 | $10.58 | $12.11 | +$0.35 | +2.98% | 337,062 | $11.59 | $10.58 $13.47 |
| Sep 10, 2026 | $12.50 | $12.64 | $10.50 | $11.76 | $-1.47 | -11.11% | 166,185 | $11.69 | $10.50 $12.64 |
| Sep 9, 2026 | $18.07 | $19.05 | $12.30 | $13.23 | $-5.57 | -29.63% | 236,122 | $16.16 | $12.30 $19.05 |
| Sep 8, 2026 | $18.01 | $22.70 | $16.58 | $18.80 | +$0.10 | +0.53% | 727,473 | $19.48 | $16.58 $22.70 |
| Sep 4, 2026 | $14.00 | $20.09 | $14.00 | $18.70 | +$4.40 | +30.77% | 343,854 | $17.94 | $14.00 $20.09 |
| Sep 3, 2026 | $13.82 | $15.91 | $13.50 | $14.30 | $-0.04 | -0.28% | 136,364 | $14.47 | $13.50 $15.91 |
| Sep 2, 2026 | $14.31 | $14.34 | $14.31 | $14.34 | $-0.15 | -1.03% | 944 | $14.16 | $14.31 $14.34 |
| Sep 1, 2026 | $12.60 | $14.50 | $11.57 | $14.49 | +$0.59 | +4.24% | 90,777 | $13.32 | $11.57 $14.50 |
| Aug 31, 2026 | $14.17 | $14.17 | $13.69 | $13.90 | +$0.40 | +2.96% | 12,453 | $13.85 | $13.69 $14.17 |
| Aug 28, 2026 | $12.59 | $13.55 | $12.59 | $13.50 | +$0.45 | +3.45% | 25,576 | $13.03 | $12.59 $13.55 |
| Aug 27, 2026 | $12.26 | $13.81 | $12.26 | $13.05 | +$0.55 | +4.40% | 7,058 | $13.33 | $12.26 $13.81 |
| Aug 26, 2026 | $12.51 | $12.51 | $12.50 | $12.50 | +$0.43 | +3.56% | 1,163 | $11.99 | $12.50 $12.51 |
| Aug 24, 2026 | $12.07 | $12.07 | $12.07 | $12.07 | +$0.06 | +0.50% | 481 | $11.83 | $12.07 $12.07 |
| Aug 21, 2026 | $13.41 | $13.41 | $12.00 | $12.01 | $-1.69 | -12.34% | 2,029 | $12.67 | $12.00 $13.41 |
| Aug 20, 2026 | $13.13 | $13.70 | $11.55 | $13.70 | +$0.71 | +5.47% | 4,951 | $12.24 | $11.55 $13.70 |