GreenPower Motor Company Inc. (GP)

GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.30	0.31	0.24	0.25	0.25	-13.74%	684,302
Sep 3, 2025	0.30	0.31	0.29	0.29	0.29	-4.90%	133,005
Sep 2, 2025	0.33	0.34	0.30	0.31	0.31	-8.82%	206,493
Aug 29, 2025	0.34	0.35	0.33	0.34	0.34	0.29%	208,361
Aug 28, 2025	0.35	0.35	0.33	0.34	0.34	-2.05%	89,513
Aug 27, 2025	0.35	0.36	0.33	0.35	0.35	0.67%	246,474
Aug 26, 2025	0.36	0.38	0.33	0.34	0.34	-2.66%	475,768
Aug 25, 2025	0.34	0.36	0.32	0.35	0.35	10.38%	258,882
Aug 22, 2025	0.31	0.33	0.31	0.32	0.32	4.40%	128,147
Aug 21, 2025	0.33	0.33	0.30	0.31	0.31	-8.30%	308,953
Aug 20, 2025	0.37	0.37	0.33	0.33	0.33	-7.15%	224,324
Aug 19, 2025	0.38	0.39	0.36	0.36	0.36	-5.61%	186,780
Aug 18, 2025	0.40	0.41	0.38	0.38	0.38	-4.17%	193,358
Aug 15, 2025	0.40	0.40	0.38	0.40	0.40	0.51%	176,217
Aug 14, 2025	0.40	0.41	0.39	0.40	0.40	-0.50%	98,160
Aug 13, 2025	0.40	0.40	0.38	0.40	0.40	2.76%	105,228
Aug 12, 2025	0.35	0.39	0.35	0.39	0.39	9.14%	318,238
Aug 11, 2025	0.41	0.41	0.34	0.35	0.35	0.95%	228,284
Aug 8, 2025	0.39	0.40	0.35	0.35	0.35	-9.64%	555,084
Aug 7, 2025	0.36	0.40	0.36	0.39	0.39	7.97%	359,877
Aug 6, 2025	0.41	0.42	0.36	0.36	0.36	-17.83%	533,338
Aug 5, 2025	0.41	0.48	0.40	0.44	0.44	-2.47%	1,369,055
Aug 4, 2025	0.35	0.64	0.33	0.45	0.45	35.02%	75,977,182
Aug 1, 2025	0.33	0.36	0.28	0.33	0.33	6.73%	471,122
Jul 31, 2025	0.31	0.35	0.31	0.31	0.31	-2.56%	162,735
Jul 30, 2025	0.35	0.36	0.31	0.32	0.32	-12.08%	259,384
Jul 29, 2025	0.40	0.40	0.36	0.36	0.36	-4.16%	106,826
Jul 28, 2025	0.38	0.40	0.37	0.38	0.38	-0.11%	64,256
Jul 25, 2025	0.43	0.43	0.38	0.38	0.38	-10.18%	153,593
Jul 24, 2025	0.42	0.43	0.40	0.42	0.42	-1.40%	110,685
Jul 23, 2025	0.42	0.43	0.40	0.43	0.43	3.00%	78,586
Jul 22, 2025	0.42	0.42	0.39	0.42	0.42	1.96%	38,949
Jul 21, 2025	0.42	0.43	0.38	0.41	0.41	3.10%	117,325
Jul 18, 2025	0.39	0.44	0.38	0.40	0.40	2.51%	444,621
Jul 17, 2025	0.42	0.42	0.38	0.39	0.39	-6.63%	108,605
Jul 16, 2025	0.41	0.42	0.40	0.41	0.41	2.80%	24,877
Jul 15, 2025	0.43	0.43	0.38	0.40	0.40	-5.93%	125,706
Jul 14, 2025	0.40	0.44	0.40	0.43	0.43	0.42%	98,614
Jul 11, 2025	0.42	0.44	0.42	0.43	0.43	1.62%	45,241
Jul 10, 2025	0.43	0.43	0.41	0.42	0.42	-1.18%	111,506
Jul 9, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	51,911
Jul 8, 2025	0.40	0.42	0.38	0.42	0.42	-0.60%	127,212
Jul 7, 2025	0.41	0.42	0.39	0.42	0.42	1.95%	45,627
Jul 3, 2025	0.40	0.43	0.39	0.41	0.41	2.37%	123,187
Jul 2, 2025	0.38	0.40	0.36	0.40	0.40	3.76%	109,754
Jul 1, 2025	0.40	0.40	0.38	0.39	0.39	-3.63%	46,784
Jun 30, 2025	0.41	0.41	0.38	0.40	0.40	0.13%	74,547
Jun 27, 2025	0.40	0.41	0.38	0.40	0.40	5.10%	167,186
Jun 26, 2025	0.39	0.39	0.37	0.38	0.38	-0.76%	87,833
Jun 25, 2025	0.39	0.39	0.38	0.38	0.38	-0.23%	46,485

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.