GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.4350
-0.0101 (-2.27%)
At close: May 9, 2025, 4:00 PM
0.4200
-0.0150 (-3.45%)
After-hours: May 9, 2025, 7:32 PM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -2.26% | 99,925 |
| May 8, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -1.10% | 22,315 |
| May 7, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | 3.69% | 11,544 |
| May 6, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -3.56% | 24,386 |
| May 5, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | - | 31,057 |
| May 2, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -2.13% | 45,973 |
| May 1, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | 2.18% | 54,985 |
| Apr 30, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.23% | 33,274 |
| Apr 29, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.05% | 27,878 |
| Apr 28, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | 0.46% | 15,821 |
| Apr 25, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -0.45% | 17,631 |
| Apr 24, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 1.62% | 21,007 |
| Apr 23, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | 3.10% | 48,315 |
| Apr 22, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | - | 35,676 |
| Apr 21, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -4.11% | 13,495 |
| Apr 17, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.62% | 8,405 |
| Apr 16, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.64% | 18,207 |
| Apr 15, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | 3.92% | 82,516 |
| Apr 14, 2025 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -0.93% | 143,992 |
| Apr 11, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 2.38% | 58,764 |
| Apr 10, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.35% | 40,270 |
| Apr 9, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 0.02% | 111,165 |
| Apr 8, 2025 | 0.47 | 0.50 | 0.42 | 0.43 | 0.43 | -2.27% | 53,341 |
| Apr 7, 2025 | 0.44 | 0.46 | 0.41 | 0.44 | 0.44 | -4.82% | 66,689 |
| Apr 4, 2025 | 0.47 | 0.50 | 0.45 | 0.46 | 0.46 | 5.07% | 76,876 |
| Apr 3, 2025 | 0.47 | 0.50 | 0.44 | 0.44 | 0.44 | -13.73% | 69,628 |
| Apr 2, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 8.53% | 59,385 |
| Apr 1, 2025 | 0.48 | 0.49 | 0.41 | 0.47 | 0.47 | -4.10% | 220,675 |
| Mar 31, 2025 | 0.52 | 0.55 | 0.48 | 0.49 | 0.49 | -8.74% | 66,005 |
| Mar 28, 2025 | 0.58 | 0.59 | 0.50 | 0.54 | 0.54 | -4.15% | 29,210 |
| Mar 27, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | -1.91% | 44,083 |
| Mar 26, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 3.82% | 34,648 |
| Mar 25, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -0.16% | 14,281 |
| Mar 24, 2025 | 0.57 | 0.60 | 0.54 | 0.55 | 0.55 | -3.33% | 69,647 |
| Mar 21, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -4.04% | 18,860 |
| Mar 20, 2025 | 0.58 | 0.64 | 0.57 | 0.59 | 0.59 | 3.85% | 91,724 |
| Mar 19, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | 0.57 | -2.56% | 18,173 |
| Mar 18, 2025 | 0.59 | 0.59 | 0.54 | 0.59 | 0.59 | 2.98% | 14,118 |
| Mar 17, 2025 | 0.56 | 0.59 | 0.53 | 0.57 | 0.57 | 2.33% | 84,784 |
| Mar 14, 2025 | 0.56 | 0.58 | 0.52 | 0.56 | 0.56 | 8.87% | 52,593 |
| Mar 13, 2025 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | 1.51% | 149,107 |
| Mar 12, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.41% | 199,241 |
| Mar 11, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 4.41% | 35,115 |
| Mar 10, 2025 | 0.51 | 0.54 | 0.47 | 0.48 | 0.48 | -8.13% | 105,566 |
| Mar 7, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | 0.56% | 53,835 |
| Mar 6, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | -1.85% | 144,354 |
| Mar 5, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | 0.52 | 9.90% | 124,400 |
| Mar 4, 2025 | 0.50 | 0.51 | 0.45 | 0.48 | 0.48 | -4.69% | 141,810 |
| Mar 3, 2025 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -12.12% | 290,371 |
| Feb 28, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | 1.82% | 202,281 |