GRNQ(GRNQ)
GRNQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.01 | $8.35 | $7.60 | $7.96 | 14,224 |
| 10/12/2026 | $8.45 | $8.69 | $7.44 | $7.99 | 20,816 |
| 10/9/2026 | $9.00 | $9.19 | $8.29 | $8.30 | 58,234 |
| 10/8/2026 | $8.02 | $9.22 | $7.82 | $8.87 | 137,200 |
| 10/7/2026 | $8.45 | $8.45 | $8.45 | $8.45 | 6,700 |
| 10/6/2026 | $8.66 | $9.00 | $8.00 | $8.40 | 58,661 |
| 10/5/2026 | $7.93 | $9.81 | $7.93 | $8.69 | 215,100 |
| 10/2/2026 | $7.70 | $9.07 | $7.30 | $8.48 | 107,210 |
| 10/1/2026 | $7.50 | $7.58 | $7.18 | $7.47 | 4,943 |
| 9/30/2026 | $8.77 | $9.19 | $7.41 | $7.50 | 6,129 |
| 9/29/2026 | $9.68 | $10.51 | $8.62 | $8.62 | 9,090 |
| 9/28/2026 | $10.49 | $10.56 | $9.67 | $9.67 | 7,900 |
| 9/25/2026 | $11.17 | $11.64 | $10.13 | $10.55 | 22,225 |
| 9/24/2026 | $10.85 | $12.03 | $10.52 | $11.32 | 115,600 |
| 9/23/2026 | $10.16 | $12.05 | $9.89 | $11.05 | 176,106 |
| 9/22/2026 | $11.16 | $11.67 | $10.06 | $10.15 | 16,610 |
| 9/21/2026 | $10.50 | $10.95 | $10.49 | $10.95 | 3,145 |
| 9/18/2026 | $10.50 | $11.31 | $9.88 | $9.98 | 22,800 |
| 9/17/2026 | $9.82 | $10.01 | $9.82 | $9.99 | 1,141 |
| 9/16/2026 | $10.63 | $10.82 | $9.08 | $9.76 | 96,905 |
| 9/15/2026 | $12.44 | $12.44 | $9.79 | $10.35 | 77,900 |
| 9/14/2026 | $11.73 | $13.44 | $11.33 | $12.70 | 238,934 |
| 9/11/2026 | $11.32 | $13.47 | $10.58 | $12.11 | 337,062 |
| 9/10/2026 | $12.50 | $12.64 | $10.50 | $11.76 | 166,200 |
| 9/9/2026 | $18.07 | $19.05 | $12.30 | $13.23 | 236,121 |
| 9/8/2026 | $18.01 | $22.70 | $16.58 | $18.80 | 727,500 |
| 9/4/2026 | $14.00 | $20.09 | $14.00 | $18.70 | 343,853 |
| 9/3/2026 | $13.82 | $15.91 | $13.50 | $14.30 | 136,400 |
| 9/2/2026 | $14.31 | $14.34 | $14.31 | $14.34 | 944 |
| 9/1/2026 | $12.60 | $14.50 | $11.57 | $14.49 | 90,800 |
| 8/31/2026 | $14.17 | $14.17 | $13.69 | $13.90 | 12,500 |
| 8/28/2026 | $12.59 | $13.55 | $12.59 | $13.50 | 25,600 |
| 8/27/2026 | $12.26 | $13.81 | $12.26 | $13.05 | 7,057 |
| 8/26/2026 | $12.51 | $12.51 | $12.50 | $12.50 | 1,162 |
| 8/25/2026 | $12.07 | $12.07 | $12.07 | $12.07 | - |
| 8/24/2026 | $12.07 | $12.07 | $12.07 | $12.07 | 500 |
| 8/21/2026 | $13.41 | $13.41 | $12.00 | $12.01 | 2,028 |
| 8/20/2026 | $13.13 | $13.70 | $11.55 | $13.70 | 5,000 |
| 8/19/2026 | $12.50 | $15.60 | $12.50 | $12.99 | 9,100 |
| 8/18/2026 | $10.00 | $12.31 | $10.00 | $12.20 | 9,830 |
| 8/17/2026 | $5.60 | $10.24 | $5.51 | $10.04 | 185,112 |
| 8/14/2026 | $7.65 | $7.65 | $7.65 | $7.65 | 1,441 |
| 8/13/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 61 |
| 8/12/2026 | $9.30 | $9.30 | $9.20 | $9.20 | 2,495 |
| 8/11/2026 | $9.26 | $9.26 | $9.26 | $9.26 | 1,000 |
| 8/10/2026 | $10.92 | $10.92 | $10.92 | $10.92 | 1,200 |
| 8/7/2026 | $10.18 | $11.88 | $10.18 | $11.27 | 10,209 |
| 8/6/2026 | $8.75 | $13.19 | $8.75 | $10.00 | 16,241 |
| 8/5/2026 | $12.00 | $12.00 | $11.20 | $11.30 | 582 |
| 8/4/2026 | $13.70 | $13.70 | $12.00 | $12.00 | 651 |
| 8/3/2026 | $11.70 | $12.40 | $11.70 | $11.70 | 1,585 |
| 7/31/2026 | $12.80 | $12.80 | $11.50 | $12.80 | 260 |
| 7/30/2026 | $11.10 | $12.80 | $11.10 | $11.70 | 440 |
| 7/29/2026 | $10.60 | $12.30 | $10.60 | $10.80 | 152 |
| 7/28/2026 | $11.90 | $11.90 | $11.90 | $11.90 | - |
| 7/27/2026 | $11.90 | $12.20 | $10.60 | $11.90 | 502 |
| 7/24/2026 | $12.70 | $12.70 | $12.50 | $12.50 | 81 |
| 7/23/2026 | $12.40 | $13.00 | $11.90 | $12.70 | 260 |
| 7/22/2026 | $10.80 | $12.10 | $10.80 | $12.10 | 558 |
| 7/21/2026 | $10.40 | $11.30 | $10.30 | $11.10 | 964 |
| 7/20/2026 | $13.00 | $13.50 | $10.90 | $11.00 | 2,890 |
| 7/17/2026 | $12.60 | $12.60 | $12.10 | $12.50 | 730 |
| 7/16/2026 | $14.00 | $14.10 | $13.00 | $13.00 | 784 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
