GreenPower Motor Company Inc. GP
NASDAQ · United States · Consumer Durables
$0.5880-0.02 (-3.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $0.59 | -3.42% | $0.62 | $0.62 | $0.57 | 182.24K |
| 2026-09-30 | $0.61 | +3.75% | $0.66 | $0.69 | $0.59 | 379.10K |
| 2026-09-29 | $0.59 | -6.83% | $0.65 | $0.67 | $0.59 | 180.50K |
| 2026-09-28 | $0.63 | +6.60% | $0.59 | $0.68 | $0.57 | 418.50K |
| 2026-09-25 | $0.59 | +2.43% | $0.59 | $0.65 | $0.58 | 150.20K |
| 2026-09-24 | $0.58 | -21.92% | $0.74 | $0.75 | $0.51 | 660.50K |
| 2026-09-23 | $0.74 | -6.46% | $0.78 | $0.81 | $0.74 | 78.80K |
| 2026-09-22 | $0.79 | -2.59% | $0.79 | $0.82 | $0.78 | 83.80K |
| 2026-09-21 | $0.81 | +0.25% | $0.84 | $0.84 | $0.79 | 109.20K |
| 2026-09-18 | $0.81 | +5.75% | $0.76 | $0.85 | $0.76 | 226.60K |
| 2026-09-17 | $0.76 | 0.00% | $0.77 | $0.77 | $0.76 | 106.00K |
| 2026-09-16 | $0.76 | -0.52% | $0.78 | $0.79 | $0.76 | 71.00K |
| 2026-09-15 | $0.77 | +2.40% | $0.75 | $0.79 | $0.74 | 102.60K |
| 2026-09-14 | $0.75 | 0.00% | $0.78 | $0.78 | $0.75 | 120.00K |
| 2026-09-11 | $0.75 | -0.40% | $0.75 | $0.80 | $0.75 | 82.50K |
| 2026-09-10 | $0.75 | -2.46% | $0.77 | $0.79 | $0.75 | 125.90K |
| 2026-09-09 | $0.77 | -2.28% | $0.81 | $0.82 | $0.77 | 163.00K |
| 2026-09-08 | $0.79 | -6.94% | $0.84 | $0.88 | $0.77 | 289.80K |
| 2026-09-04 | $0.85 | -5.56% | $0.92 | $0.92 | $0.82 | 211.10K |
| 2026-09-03 | $0.90 | -1.53% | $0.93 | $0.96 | $0.88 | 217.80K |
| 2026-09-02 | $0.91 | -4.09% | $0.96 | $0.98 | $0.91 | 172.00K |
| 2026-09-01 | $0.95 | -7.48% | $1.01 | $1.04 | $0.89 | 372.40K |
| 2026-08-31 | $1.03 | -17.60% | $1.21 | $1.22 | $1.00 | 730.80K |
| 2026-08-28 | $1.25 | -6.72% | $1.33 | $1.38 | $1.19 | 502.30K |
| 2026-08-27 | $1.34 | -15.19% | $1.60 | $1.60 | $1.09 | 1.20M |
| 2026-08-26 | $1.58 | -1.86% | $1.63 | $1.63 | $1.58 | 143.40K |
| 2026-08-25 | $1.61 | -1.23% | $1.63 | $1.73 | $1.61 | 212.40K |
| 2026-08-24 | $1.63 | -0.61% | $1.64 | $1.64 | $1.59 | 128.30K |
| 2026-08-21 | $1.64 | +1.86% | $1.62 | $1.65 | $1.62 | 87.00K |
| 2026-08-20 | $1.61 | +1.26% | $1.59 | $1.61 | $1.51 | 313.40K |
| 2026-08-19 | $1.59 | -0.62% | $1.68 | $1.76 | $1.58 | 395.80K |
| 2026-08-18 | $1.60 | -2.44% | $1.60 | $1.68 | $1.60 | 195.60K |
| 2026-08-17 | $1.64 | -9.89% | $1.74 | $1.79 | $1.59 | 630.00K |
| 2026-08-14 | $1.82 | +15.19% | $1.59 | $1.84 | $1.57 | 1.06M |
| 2026-08-13 | $1.58 | -0.63% | $1.59 | $1.63 | $1.56 | 292.80K |
| 2026-08-12 | $1.59 | +4.61% | $1.57 | $1.60 | $1.50 | 329.90K |
| 2026-08-11 | $1.52 | +2.01% | $1.48 | $1.62 | $1.48 | 374.30K |
| 2026-08-10 | $1.49 | -3.87% | $1.54 | $1.59 | $1.47 | 189.30K |
| 2026-08-07 | $1.55 | +5.44% | $1.47 | $1.63 | $1.45 | 437.10K |
| 2026-08-06 | $1.47 | -1.34% | $1.50 | $1.55 | $1.45 | 280.50K |
| 2026-08-05 | $1.49 | -1.32% | $1.50 | $1.52 | $1.46 | 160.50K |
| 2026-08-04 | $1.51 | -1.95% | $1.51 | $1.52 | $1.45 | 153.40K |
| 2026-08-03 | $1.54 | +4.05% | $1.49 | $1.55 | $1.48 | 83.20K |
| 2026-07-31 | $1.48 | -0.67% | $1.46 | $1.50 | $1.46 | 111.10K |
| 2026-07-30 | $1.49 | +0.68% | $1.48 | $1.50 | $1.46 | 65.60K |
| 2026-07-29 | $1.48 | -0.67% | $1.51 | $1.53 | $1.44 | 148.70K |
| 2026-07-28 | $1.49 | +0.68% | $1.47 | $1.53 | $1.45 | 101.80K |
| 2026-07-27 | $1.48 | 0.00% | $1.51 | $1.51 | $1.45 | 149.40K |
| 2026-07-24 | $1.48 | -1.99% | $1.50 | $1.51 | $1.47 | 112.80K |
| 2026-07-23 | $1.51 | -0.66% | $1.53 | $1.55 | $1.46 | 133.40K |
| 2026-07-22 | $1.52 | -5.00% | $1.57 | $1.64 | $1.48 | 186.40K |
| 2026-07-21 | $1.60 | +2.56% | $1.53 | $1.65 | $1.49 | 259.20K |
| 2026-07-20 | $1.56 | +2.63% | $1.50 | $1.58 | $1.48 | 151.70K |
| 2026-07-17 | $1.52 | -5.59% | $1.59 | $1.63 | $1.51 | 209.50K |
| 2026-07-16 | $1.61 | -0.62% | $1.59 | $1.68 | $1.54 | 214.70K |
| 2026-07-15 | $1.62 | +10.96% | $1.46 | $1.76 | $1.42 | 428.60K |
| 2026-07-14 | $1.46 | -0.68% | $1.49 | $1.49 | $1.43 | 163.30K |
| 2026-07-13 | $1.47 | -0.68% | $1.48 | $1.50 | $1.45 | 122.70K |
| 2026-07-10 | $1.48 | -0.67% | $1.49 | $1.50 | $1.41 | 344.00K |
| 2026-07-09 | $1.49 | +4.93% | $1.46 | $1.50 | $1.42 | 116.00K |
| 2026-07-08 | $1.42 | -8.39% | $1.47 | $1.49 | $1.26 | 335.90K |
| 2026-07-07 | $1.55 | -1.90% | $1.59 | $1.59 | $1.50 | 250.00K |
| 2026-07-06 | $1.58 | +3.27% | $1.48 | $1.65 | $1.47 | 223.60K |
| 2026-07-02 | $1.53 | -4.38% | $1.60 | $1.66 | $1.47 | 342.40K |
| 2026-07-01 | $1.60 | -4.76% | $1.72 | $1.74 | $1.59 | 388.80K |
| 2026-06-30 | $1.68 | +16.67% | $1.45 | $1.74 | $1.40 | 849.70K |
| 2026-06-29 | $1.44 | +13.39% | $1.31 | $1.47 | $1.23 | 397.00K |
| 2026-06-26 | $1.27 | +3.25% | $1.23 | $1.28 | $1.20 | 151.20K |
| 2026-06-25 | $1.23 | -1.60% | $1.26 | $1.29 | $1.22 | 299.30K |
| 2026-06-24 | $1.25 | -0.79% | $1.27 | $1.31 | $1.25 | 190.80K |
| 2026-06-23 | $1.26 | +3.28% | $1.22 | $1.29 | $1.19 | 155.90K |
| 2026-06-22 | $1.22 | -8.27% | $1.33 | $1.33 | $1.21 | 267.80K |
| 2026-06-18 | $1.33 | +0.76% | $1.34 | $1.40 | $1.32 | 306.00K |
| 2026-06-17 | $1.32 | +1.54% | $1.32 | $1.35 | $1.26 | 217.40K |
| 2026-06-16 | $1.30 | +3.17% | $1.27 | $1.32 | $1.24 | 189.30K |
| 2026-06-15 | $1.26 | +5.00% | $1.24 | $1.27 | $1.19 | 284.80K |
| 2026-06-12 | $1.20 | -1.64% | $1.24 | $1.28 | $1.18 | 454.30K |
| 2026-06-11 | $1.22 | +11.93% | $1.07 | $1.23 | $1.06 | 358.30K |
| 2026-06-10 | $1.09 | +0.93% | $1.10 | $1.10 | $1.07 | 128.00K |
| 2026-06-09 | $1.08 | +0.93% | $1.07 | $1.15 | $1.02 | 202.40K |
| 2026-06-08 | $1.07 | -0.93% | $1.09 | $1.11 | $1.06 | 107.70K |
| 2026-06-05 | $1.08 | -3.57% | $1.11 | $1.11 | $1.05 | 146.00K |
| 2026-06-04 | $1.12 | 0.00% | $1.14 | $1.14 | $1.10 | 98.90K |
| 2026-06-03 | $1.12 | -2.61% | $1.12 | $1.15 | $1.08 | 111.30K |
| 2026-06-02 | $1.15 | -0.86% | $1.16 | $1.20 | $1.14 | 181.30K |
| 2026-06-01 | $1.16 | +4.50% | $1.12 | $1.18 | $1.08 | 265.10K |
| 2026-05-29 | $1.11 | +5.71% | $1.05 | $1.12 | $1.02 | 267.10K |
| 2026-05-28 | $1.05 | -1.87% | $1.06 | $1.07 | $1.04 | 77.00K |
| 2026-05-27 | $1.07 | 0.00% | $1.06 | $1.08 | $1.04 | 81.90K |
| 2026-05-26 | $1.07 | 0.00% | $1.10 | $1.10 | $1.05 | 109.00K |