GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.010
-0.076 (-7.00%)
At close: Mar 20, 2026, 4:00 PM EDT
1.040
+0.030 (2.97%)
After-hours: Mar 20, 2026, 6:11 PM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -7.00% | 21,208 |
| Mar 19, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 2.45% | 5,261 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -1.85% | 15,776 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -1.82% | 27,867 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 14,615 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 8,006 |
| Mar 12, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -3.57% | 6,741 |
| Mar 11, 2026 | 1.13 | 1.17 | 1.08 | 1.12 | 1.12 | 4.67% | 21,375 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | 2.39% | 10,559 |
| Mar 9, 2026 | 1.04 | 1.06 | 1.01 | 1.05 | 1.05 | -1.04% | 18,590 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -3.12% | 13,366 |
| Mar 5, 2026 | 1.11 | 1.15 | 1.05 | 1.09 | 1.09 | -1.45% | 17,347 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -2.12% | 28,278 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 21,814 |
| Mar 2, 2026 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | -2.52% | 19,644 |
| Feb 27, 2026 | 1.25 | 1.30 | 1.16 | 1.19 | 1.19 | -5.56% | 57,062 |
| Feb 26, 2026 | 1.28 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 61,634 |
| Feb 25, 2026 | 1.24 | 1.34 | 1.17 | 1.28 | 1.28 | 4.07% | 118,623 |
| Feb 24, 2026 | 1.09 | 1.23 | 1.09 | 1.23 | 1.23 | 11.82% | 57,997 |
| Feb 23, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | - | 30,281 |
| Feb 20, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | - | 76,321 |
| Feb 19, 2026 | 1.20 | 1.21 | 1.05 | 1.10 | 1.10 | -9.09% | 156,483 |
| Feb 18, 2026 | 1.20 | 1.36 | 1.15 | 1.21 | 1.21 | -4.72% | 193,277 |
| Feb 17, 2026 | 1.31 | 1.37 | 1.14 | 1.27 | 1.27 | - | 381,630 |
| Feb 13, 2026 | 0.98 | 1.28 | 0.87 | 1.27 | 1.27 | 31.61% | 9,079,516 |
| Feb 12, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -4.46% | 51,026 |
| Feb 11, 2026 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | 2.23% | 25,570 |
| Feb 10, 2026 | 1.02 | 1.10 | 0.99 | 0.99 | 0.99 | 0.75% | 158,808 |
| Feb 9, 2026 | 0.94 | 1.04 | 0.94 | 0.98 | 0.98 | 2.94% | 40,947 |
| Feb 6, 2026 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 1.20% | 32,568 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -5.87% | 35,770 |
| Feb 4, 2026 | 0.97 | 1.00 | 0.91 | 1.00 | 1.00 | - | 77,134 |
| Feb 3, 2026 | 1.04 | 1.06 | 0.95 | 1.00 | 1.00 | -5.66% | 56,584 |
| Feb 2, 2026 | 1.02 | 1.06 | 0.97 | 1.06 | 1.06 | 9.06% | 167,045 |
| Jan 30, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | 4.51% | 74,699 |
| Jan 29, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 3.32% | 51,340 |
| Jan 28, 2026 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 1.06% | 57,479 |
| Jan 27, 2026 | 0.93 | 0.96 | 0.89 | 0.89 | 0.89 | -7.22% | 32,323 |
| Jan 26, 2026 | 0.94 | 1.02 | 0.92 | 0.96 | 0.96 | 0.56% | 72,279 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -3.78% | 31,156 |
| Jan 22, 2026 | 0.91 | 1.03 | 0.91 | 0.99 | 0.99 | 7.07% | 62,457 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.88 | 0.93 | 0.93 | -10.89% | 230,818 |
| Jan 20, 2026 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 99,377 |
| Jan 16, 2026 | 1.12 | 1.16 | 1.08 | 1.08 | 1.08 | -6.90% | 144,097 |
| Jan 15, 2026 | 1.26 | 1.30 | 1.08 | 1.16 | 1.16 | -0.85% | 449,005 |
| Jan 14, 2026 | 1.20 | 1.30 | 1.17 | 1.17 | 1.17 | -1.68% | 420,136 |
| Jan 13, 2026 | 1.20 | 1.34 | 1.06 | 1.19 | 1.19 | -7.75% | 757,869 |
| Jan 12, 2026 | 1.31 | 1.35 | 1.12 | 1.29 | 1.29 | 4.03% | 2,982,708 |
| Jan 9, 2026 | 1.37 | 1.55 | 1.03 | 1.24 | 1.24 | 51.04% | 77,459,436 |
| Jan 8, 2026 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 7.96% | 29,531 |