GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
3.300
+0.210 (6.80%)
At close: Oct 15, 2025, 4:00 PM EDT
3.150
-0.150 (-4.55%)
After-hours: Oct 15, 2025, 6:30 PM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.10 | 3.38 | 3.10 | 3.30 | 3.30 | 6.80% | 80,228 |
| Oct 14, 2025 | 2.92 | 3.16 | 2.92 | 3.09 | 3.09 | 4.39% | 30,712 |
| Oct 13, 2025 | 3.05 | 3.05 | 2.90 | 2.96 | 2.96 | -0.34% | 13,385 |
| Oct 10, 2025 | 3.12 | 3.18 | 2.87 | 2.97 | 2.97 | -4.50% | 77,552 |
| Oct 9, 2025 | 3.14 | 3.21 | 3.09 | 3.11 | 3.11 | -1.89% | 32,903 |
| Oct 8, 2025 | 3.07 | 3.24 | 3.07 | 3.17 | 3.17 | 2.92% | 21,847 |
| Oct 7, 2025 | 3.10 | 3.20 | 3.01 | 3.08 | 3.08 | -2.22% | 26,315 |
| Oct 6, 2025 | 3.16 | 3.25 | 3.13 | 3.15 | 3.15 | -0.32% | 20,125 |
| Oct 3, 2025 | 3.09 | 3.26 | 3.09 | 3.16 | 3.16 | 2.27% | 43,554 |
| Oct 2, 2025 | 3.16 | 3.27 | 3.09 | 3.09 | 3.09 | -2.22% | 27,925 |
| Oct 1, 2025 | 3.13 | 3.20 | 2.99 | 3.16 | 3.16 | -10.48% | 76,808 |
| Sep 30, 2025 | 3.12 | 3.67 | 3.05 | 3.53 | 3.53 | 14.24% | 543,521 |
| Sep 29, 2025 | 3.22 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 48,758 |
| Sep 26, 2025 | 3.07 | 3.16 | 3.05 | 3.13 | 3.13 | 1.29% | 9,705 |
| Sep 25, 2025 | 3.11 | 3.21 | 2.97 | 3.09 | 3.09 | -2.22% | 42,417 |
| Sep 24, 2025 | 3.31 | 3.41 | 3.10 | 3.16 | 3.16 | -3.07% | 98,744 |
| Sep 23, 2025 | 3.67 | 3.67 | 3.12 | 3.26 | 3.26 | -10.44% | 175,436 |
| Sep 22, 2025 | 3.79 | 3.99 | 3.59 | 3.64 | 3.64 | -3.45% | 104,177 |
| Sep 19, 2025 | 3.96 | 3.99 | 3.60 | 3.77 | 3.77 | -4.07% | 84,440 |
| Sep 18, 2025 | 3.90 | 4.00 | 3.77 | 3.93 | 3.93 | -0.76% | 44,767 |
| Sep 17, 2025 | 3.38 | 3.97 | 3.38 | 3.96 | 3.96 | 16.81% | 106,684 |
| Sep 16, 2025 | 3.19 | 3.40 | 3.10 | 3.39 | 3.39 | 5.94% | 43,102 |
| Sep 15, 2025 | 3.49 | 3.54 | 3.09 | 3.20 | 3.20 | -11.11% | 70,111 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.44 | 3.60 | 3.60 | -0.83% | 49,393 |
| Sep 11, 2025 | 3.09 | 3.66 | 3.09 | 3.63 | 3.63 | 14.87% | 92,732 |
| Sep 10, 2025 | 3.06 | 3.55 | 3.05 | 3.16 | 3.16 | -10.99% | 227,951 |
| Sep 9, 2025 | 3.39 | 3.88 | 3.31 | 3.55 | 3.55 | 12.70% | 1,204,981 |
| Sep 8, 2025 | 2.72 | 3.67 | 2.44 | 3.15 | 3.15 | 34.16% | 3,139,804 |
| Sep 5, 2025 | 2.54 | 2.54 | 2.28 | 2.35 | 2.35 | -7.67% | 34,163 |
| Sep 4, 2025 | 3.00 | 3.07 | 2.42 | 2.54 | 2.54 | -13.74% | 68,430 |
| Sep 3, 2025 | 3.00 | 3.09 | 2.90 | 2.95 | 2.95 | -4.90% | 13,300 |
| Sep 2, 2025 | 3.29 | 3.40 | 3.02 | 3.10 | 3.10 | -8.82% | 20,649 |
| Aug 29, 2025 | 3.37 | 3.49 | 3.30 | 3.40 | 3.40 | 0.29% | 20,836 |
| Aug 28, 2025 | 3.47 | 3.47 | 3.30 | 3.39 | 3.39 | -2.05% | 8,951 |
| Aug 27, 2025 | 3.48 | 3.57 | 3.31 | 3.46 | 3.46 | 0.67% | 24,647 |
| Aug 26, 2025 | 3.62 | 3.80 | 3.30 | 3.44 | 3.44 | -2.66% | 47,576 |
| Aug 25, 2025 | 3.39 | 3.56 | 3.21 | 3.53 | 3.53 | 10.37% | 25,888 |
| Aug 22, 2025 | 3.08 | 3.27 | 3.07 | 3.20 | 3.20 | 4.40% | 12,814 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.00 | 3.07 | 3.07 | -8.32% | 30,895 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.31 | 3.34 | 3.34 | -7.14% | 22,432 |
| Aug 19, 2025 | 3.80 | 3.90 | 3.55 | 3.60 | 3.60 | -5.61% | 18,678 |
| Aug 18, 2025 | 4.00 | 4.10 | 3.76 | 3.81 | 3.81 | -4.17% | 19,335 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.80 | 3.98 | 3.98 | 0.51% | 17,621 |
| Aug 14, 2025 | 3.96 | 4.08 | 3.90 | 3.96 | 3.96 | -0.50% | 9,816 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.80 | 3.98 | 3.98 | 2.76% | 10,522 |
| Aug 12, 2025 | 3.53 | 3.90 | 3.50 | 3.87 | 3.87 | 9.16% | 31,823 |
| Aug 11, 2025 | 4.05 | 4.05 | 3.40 | 3.55 | 3.55 | 0.94% | 22,828 |
| Aug 8, 2025 | 3.87 | 4.00 | 3.50 | 3.52 | 3.52 | -9.64% | 55,508 |
| Aug 7, 2025 | 3.60 | 4.00 | 3.60 | 3.89 | 3.89 | 7.97% | 35,987 |
| Aug 6, 2025 | 4.12 | 4.22 | 3.60 | 3.60 | 3.60 | -17.83% | 53,333 |