Skip to main content
GRNQ logo

Greenpro Capital Corp.

GRNQNASDAQIndustrialsConsulting Services

$7.09Today:- (-)1Y +433.58%

As of Oct 27, 2026 close

Market cap
$12.68M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.25$25.15
Volume (live)
-
Avg. volume (3M)
66.53K

Greenpro Capital (GRNQ) Historical Stock Prices

Analyze Greenpro Capital (GRNQ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Greenpro Capital (GRNQ) Interactive Price Chart

Interactive historical price chart showing Greenpro Capital stock price movements and trends across multiple time periods.

Loading chart...

GRNQ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GRNQ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20267.237.236.707.097.0914.55K
Oct 26, 20267.497.696.907.197.1953.11K
Oct 23, 20267.217.837.117.807.8071.13K
Oct 22, 20267.177.526.957.157.1579.44K
Oct 21, 20266.887.866.887.407.40200.98K
Oct 20, 20267.107.366.866.996.9912.89K
Oct 19, 20267.687.976.516.566.5662.32K
Oct 16, 20267.707.887.387.577.57231.41K
Oct 15, 20267.237.756.877.517.51126.98K
Oct 14, 20267.557.756.347.027.0242.52K
Oct 13, 20268.018.357.607.967.9614.22K
Oct 12, 20268.458.697.447.997.9920.82K
Oct 9, 20269.009.198.298.308.3058.23K
Oct 8, 20268.029.227.828.878.87137.20K
Oct 7, 20268.458.458.458.458.456.69K
Oct 6, 20268.669.008.008.408.4058.66K
Oct 5, 20267.939.817.938.698.69215.09K
Oct 2, 20267.709.077.308.488.48107.21K
Oct 1, 20267.507.587.187.477.474.94K
Sep 30, 20268.779.197.417.507.506.13K
Sep 29, 20269.6810.518.628.628.629.09K
Sep 28, 202610.4910.569.679.679.677.87K
Sep 25, 202611.1711.6410.1310.5510.5522.23K
Sep 24, 202610.8512.0310.5211.3211.32115.56K
Sep 23, 202610.1612.059.8911.0511.05176.11K
Sep 22, 202611.1611.6710.0510.1510.1516.61K
Sep 21, 202610.5010.9510.4910.9510.953.15K
Sep 18, 202610.5011.319.889.989.9822.77K
Sep 17, 20269.8210.019.829.999.991.14K
Sep 16, 202610.6310.829.089.769.7696.91K
Sep 15, 202612.4412.449.7910.3510.3577.90K
Sep 14, 202611.7313.4411.3212.7012.70238.93K
Sep 11, 202611.3213.4710.5712.1112.11337.06K
Sep 10, 202612.5012.6410.5011.7611.76166.18K
Sep 9, 202618.0719.0512.3013.2313.23236.12K
Sep 8, 202618.0122.7016.5818.8018.80727.47K
Sep 4, 202614.0020.0914.0018.7018.70343.85K
Sep 3, 202613.8215.9113.5014.3014.30136.36K
Sep 2, 202614.3114.3414.3114.3414.34944
Sep 1, 202612.6014.5011.5714.4914.4990.78K
Aug 31, 202614.1714.1713.6913.9013.9012.45K
Aug 28, 202612.5913.5512.5913.5013.5025.57K
Aug 27, 202612.2613.8112.2613.0513.057.06K
Aug 26, 202612.5112.5112.5012.5012.501.16K
Aug 25, 202612.0712.0712.0712.0712.07N/A
Aug 24, 202612.0712.0712.0712.0712.07481
Aug 21, 202613.4013.4012.0012.0112.012.03K
Aug 20, 202613.1313.7011.5513.7013.704.95K
Aug 19, 202612.5015.6012.5012.9912.999.07K
Aug 18, 202610.0012.3110.0012.2012.209.83K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.