Skip to main content
GreenPower Motor Company Inc. (TSXV: GPV)
Canada flag Canada · Delayed Price · Currency is CAD
1.200
+0.040 (3.45%)
Jan 31, 2025, 3:51 PM EST

GreenPower Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.181.201.141.201.203.45%13,471
Jan 30, 20251.141.181.141.161.161.75%8,704
Jan 29, 20251.151.161.141.141.14-0.87%12,100
Jan 28, 20251.151.191.131.151.15-0.86%12,824
Jan 27, 20251.241.241.161.161.16-6.45%8,509
Jan 24, 20251.131.241.131.241.243.33%20,539
Jan 23, 20251.141.201.141.201.203.45%16,744
Jan 22, 20251.161.191.111.161.16-1.69%16,800
Jan 21, 20251.221.221.151.181.18-4.07%13,325
Jan 20, 20251.181.231.171.231.234.24%2,400
Jan 17, 20251.171.211.151.181.18-10,900
Jan 16, 20251.161.221.151.181.182.61%8,000
Jan 15, 20251.261.291.151.151.15-6.50%14,800
Jan 14, 20251.271.351.231.231.23-8.21%20,800
Jan 13, 20251.491.491.301.341.34-14.10%23,400
Jan 10, 20251.161.561.141.561.5638.05%200,945
Jan 9, 20251.151.151.101.131.13-1.74%6,224
Jan 8, 20251.141.191.101.151.15-34,408
Jan 7, 20251.201.201.141.151.15-4.96%19,600
Jan 6, 20251.191.211.131.211.216.14%24,247
Jan 3, 20251.161.161.141.141.140.88%6,910
Jan 2, 20251.051.161.051.131.134.63%15,000
Dec 31, 20241.101.141.071.081.08-4,300
Dec 30, 20241.051.081.051.081.080.93%17,900
Dec 27, 20241.151.161.071.071.071.90%42,516
Dec 24, 20241.031.061.031.051.05-6,500
Dec 23, 20241.071.091.021.051.05-3.67%28,800
Dec 20, 20241.091.121.071.091.09-17,200
Dec 19, 20241.101.141.071.091.09-0.91%28,800
Dec 18, 20241.121.171.101.101.10-5.17%32,500
Dec 17, 20241.151.161.121.161.160.87%27,813
Dec 16, 20241.221.221.141.151.15-0.86%29,716
Dec 13, 20241.201.231.161.161.16-5.69%28,300
Dec 12, 20241.221.251.201.231.231.65%12,500
Dec 11, 20241.261.261.201.211.21-3.97%7,500
Dec 10, 20241.311.321.201.261.264.13%57,100
Dec 9, 20241.311.321.211.211.21-5.47%5,721
Dec 6, 20241.291.311.271.281.28-0.78%9,822
Dec 5, 20241.211.311.211.291.292.38%7,700
Dec 4, 20241.321.341.231.261.26-7.35%25,625
Dec 3, 20241.401.411.341.361.36-0.73%20,200
Dec 2, 20241.401.411.371.371.37-2.14%15,700
Nov 29, 20241.401.461.351.401.40-3.45%9,147
Nov 28, 20241.441.491.411.451.452.84%27,316
Nov 27, 20241.351.451.351.411.416.82%23,946
Nov 26, 20241.271.371.261.321.323.94%21,807
Nov 25, 20241.111.271.111.271.2710.43%17,534
Nov 22, 20241.101.181.101.151.151.77%6,500
Nov 21, 20241.171.171.121.131.13-6,100
Nov 20, 20241.111.161.111.131.13-1.74%9,418
Nov 19, 20241.121.161.101.151.151.77%17,411
Nov 18, 20241.141.151.111.131.13-14,000
Nov 15, 20241.161.161.111.131.13-5.04%40,800
Nov 14, 20241.281.281.171.191.19-1.65%40,435
Nov 13, 20241.261.271.201.211.21-4.72%55,610
Nov 12, 20241.311.351.251.271.27-28,200
Nov 11, 20241.261.311.251.271.273.25%16,200
Nov 8, 20241.201.251.191.231.232.50%17,400
Nov 7, 20241.191.241.191.201.20-12,300
Nov 6, 20241.281.281.171.201.20-6.25%51,000
Nov 5, 20241.301.341.281.281.28-3.03%21,524
Nov 4, 20241.351.371.321.321.32-2.94%50,100
Nov 1, 20241.391.401.351.361.36-2.16%12,112
Oct 31, 20241.371.451.361.391.39-8,926
Oct 30, 20241.411.461.391.391.39-6.71%24,900
Oct 29, 20241.401.491.331.491.49-11.31%91,200
Oct 28, 20242.012.011.681.681.68-16.83%72,207
Oct 25, 20241.902.551.902.022.028.02%155,525
Oct 24, 20241.731.871.631.871.8714.72%31,619
Oct 23, 20241.741.751.611.631.631.87%7,200
Oct 22, 20241.751.751.601.601.60-3.03%15,719
Oct 21, 20241.761.761.641.651.65-5.71%10,434
Oct 18, 20241.671.781.671.751.75-4,714
Oct 17, 20241.801.811.751.751.751.16%6,810
Oct 16, 20241.701.761.681.731.73-2.26%7,500
Oct 15, 20241.771.781.661.771.77-1.67%10,433
Oct 11, 20241.701.831.701.801.801.69%8,000
Oct 10, 20241.781.781.711.771.77-1.12%1,946
Oct 9, 20241.771.791.651.791.793.47%12,730
Oct 8, 20241.791.801.651.731.73-6.49%11,418
Oct 7, 20241.801.851.761.851.85-11,817
Oct 4, 20241.841.881.831.851.855.71%5,100
Oct 3, 20241.751.821.751.751.75-5.41%13,834
Oct 2, 20241.851.881.781.851.850.54%6,000
Oct 1, 20241.871.891.761.841.84-2.65%16,132
Sep 30, 20241.881.941.881.891.89-1.05%8,723
Sep 27, 20242.002.001.911.911.91-7.73%6,300
Sep 26, 20241.992.201.842.072.07-4.17%25,921
Sep 25, 20242.092.192.052.162.169.09%28,900
Sep 24, 20241.712.101.691.981.9822.22%35,600
Sep 23, 20241.591.661.591.621.62-2.99%26,800
Sep 20, 20241.901.901.611.671.67-8.74%31,404
Sep 19, 20241.881.911.771.831.830.55%13,523
Sep 18, 20242.052.121.821.821.82-9.45%26,534
Sep 17, 20242.052.152.002.012.013.61%9,708
Sep 16, 20242.452.501.941.941.94-11.82%118,024
Sep 13, 20242.002.402.002.202.2015.18%49,714
Sep 12, 20241.802.001.651.911.9118.63%57,820
Sep 11, 20241.401.631.361.611.6118.38%11,900
Sep 10, 20241.381.451.331.361.365.43%13,300