GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.835
+0.017 (2.05%)
Nov 22, 2024, 4:00 PM EST - Market closed
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | 2.05% | 132,638 |
| Nov 21, 2024 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 4.23% | 56,132 |
| Nov 20, 2024 | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -3.69% | 92,831 |
| Nov 19, 2024 | 0.80 | 0.82 | 0.79 | 0.82 | 0.82 | -0.20% | 198,791 |
| Nov 18, 2024 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 3.66% | 64,373 |
| Nov 15, 2024 | 0.81 | 0.85 | 0.78 | 0.79 | 0.79 | -4.31% | 379,720 |
| Nov 14, 2024 | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -7.48% | 192,491 |
| Nov 13, 2024 | 0.89 | 0.91 | 0.85 | 0.89 | 0.89 | -1.11% | 222,541 |
| Nov 12, 2024 | 0.93 | 0.96 | 0.89 | 0.90 | 0.90 | -2.70% | 118,367 |
| Nov 11, 2024 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 4.13% | 243,302 |
| Nov 8, 2024 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | 3.29% | 258,179 |
| Nov 7, 2024 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.21% | 246,088 |
| Nov 6, 2024 | 0.90 | 0.93 | 0.84 | 0.85 | 0.85 | -9.61% | 645,713 |
| Nov 5, 2024 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.84% | 101,160 |
| Nov 4, 2024 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | -1.36% | 180,631 |
| Nov 1, 2024 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.93% | 150,127 |
| Oct 31, 2024 | 1.00 | 1.05 | 0.96 | 0.98 | 0.98 | -2.97% | 282,241 |
| Oct 30, 2024 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | - | 350,882 |
| Oct 29, 2024 | 1.00 | 1.07 | 0.95 | 1.01 | 1.01 | -16.18% | 2,117,593 |
| Oct 28, 2024 | 1.40 | 1.41 | 1.20 | 1.21 | 1.21 | -18.03% | 1,065,082 |
| Oct 25, 2024 | 1.40 | 1.85 | 1.36 | 1.47 | 1.47 | 9.29% | 2,563,900 |
| Oct 24, 2024 | 1.22 | 1.35 | 1.17 | 1.35 | 1.35 | 13.98% | 319,599 |
| Oct 23, 2024 | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | -1.67% | 67,957 |
| Oct 22, 2024 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | - | 34,489 |
| Oct 21, 2024 | 1.23 | 1.27 | 1.17 | 1.20 | 1.20 | -6.25% | 145,240 |
| Oct 18, 2024 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 2.40% | 51,509 |
| Oct 17, 2024 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 41,435 |
| Oct 16, 2024 | 1.24 | 1.28 | 1.20 | 1.27 | 1.27 | -1.55% | 73,213 |
| Oct 15, 2024 | 1.26 | 1.29 | 1.20 | 1.29 | 1.29 | 4.03% | 67,845 |
| Oct 14, 2024 | 1.23 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 45,079 |
| Oct 11, 2024 | 1.25 | 1.31 | 1.22 | 1.25 | 1.25 | -3.10% | 39,601 |
| Oct 10, 2024 | 1.31 | 1.35 | 1.23 | 1.29 | 1.29 | - | 25,915 |
| Oct 9, 2024 | 1.28 | 1.30 | 1.19 | 1.29 | 1.29 | 0.78% | 80,643 |
| Oct 8, 2024 | 1.34 | 1.34 | 1.20 | 1.28 | 1.28 | -3.03% | 140,935 |
| Oct 7, 2024 | 1.37 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 83,575 |
| Oct 4, 2024 | 1.36 | 1.40 | 1.29 | 1.37 | 1.37 | 5.38% | 73,828 |
| Oct 3, 2024 | 1.37 | 1.39 | 1.27 | 1.30 | 1.30 | -1.52% | 97,460 |
| Oct 2, 2024 | 1.35 | 1.40 | 1.31 | 1.32 | 1.32 | -3.65% | 37,449 |
| Oct 1, 2024 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | - | 91,504 |
| Sep 30, 2024 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -5.52% | 64,917 |
| Sep 27, 2024 | 1.49 | 1.53 | 1.43 | 1.45 | 1.45 | -0.68% | 77,584 |
| Sep 26, 2024 | 1.42 | 1.60 | 1.32 | 1.46 | 1.46 | -9.32% | 439,292 |
| Sep 25, 2024 | 1.54 | 1.64 | 1.45 | 1.61 | 1.61 | 8.05% | 372,574 |
| Sep 24, 2024 | 1.37 | 1.59 | 1.25 | 1.49 | 1.49 | 24.17% | 618,709 |
| Sep 23, 2024 | 1.21 | 1.26 | 1.16 | 1.20 | 1.20 | -2.44% | 114,841 |
| Sep 20, 2024 | 1.35 | 1.39 | 1.12 | 1.23 | 1.23 | -7.52% | 227,537 |
| Sep 19, 2024 | 1.40 | 1.43 | 1.30 | 1.33 | 1.33 | -1.48% | 189,500 |
| Sep 18, 2024 | 1.53 | 1.59 | 1.33 | 1.35 | 1.35 | -11.18% | 252,077 |
| Sep 17, 2024 | 1.47 | 1.64 | 1.43 | 1.52 | 1.52 | 7.42% | 259,369 |
| Sep 16, 2024 | 1.65 | 1.90 | 1.40 | 1.42 | 1.42 | -13.19% | 903,670 |
| Sep 13, 2024 | 1.47 | 1.77 | 1.46 | 1.63 | 1.63 | 15.60% | 1,169,906 |
| Sep 12, 2024 | 1.24 | 1.48 | 1.22 | 1.41 | 1.41 | 19.49% | 944,038 |
| Sep 11, 2024 | 1.01 | 1.21 | 0.97 | 1.18 | 1.18 | 19.19% | 251,956 |
| Sep 10, 2024 | 1.03 | 1.08 | 0.97 | 0.99 | 0.99 | -1.98% | 190,444 |
| Sep 9, 2024 | 0.86 | 1.03 | 0.84 | 1.01 | 1.01 | 20.24% | 141,813 |
| Sep 6, 2024 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -3.45% | 39,314 |
| Sep 5, 2024 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | - | 12,503 |
| Sep 4, 2024 | 0.88 | 0.91 | 0.84 | 0.87 | 0.87 | -4.40% | 149,062 |
| Sep 3, 2024 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 1.11% | 41,337 |
| Aug 30, 2024 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -0.01% | 30,729 |
| Aug 29, 2024 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -1.41% | 42,475 |
| Aug 28, 2024 | 0.89 | 0.94 | 0.89 | 0.91 | 0.91 | 0.33% | 7,993 |
| Aug 27, 2024 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -1.62% | 19,877 |
| Aug 26, 2024 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 1.65% | 27,278 |
| Aug 23, 2024 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.11% | 45,803 |
| Aug 22, 2024 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.55% | 55,091 |
| Aug 21, 2024 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 0.57% | 34,333 |
| Aug 20, 2024 | 0.92 | 0.95 | 0.86 | 0.90 | 0.90 | -3.25% | 34,917 |
| Aug 19, 2024 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -8.81% | 59,469 |
| Aug 16, 2024 | 0.90 | 1.08 | 0.87 | 1.02 | 1.02 | 16.25% | 101,172 |
| Aug 15, 2024 | 0.79 | 0.89 | 0.79 | 0.88 | 0.88 | 16.29% | 64,552 |
| Aug 14, 2024 | 0.79 | 0.85 | 0.74 | 0.75 | 0.75 | -3.00% | 73,710 |
| Aug 13, 2024 | 0.73 | 0.81 | 0.73 | 0.78 | 0.78 | 5.09% | 64,324 |
| Aug 12, 2024 | 0.78 | 0.80 | 0.70 | 0.74 | 0.74 | -8.63% | 154,294 |
| Aug 9, 2024 | 0.89 | 0.92 | 0.79 | 0.81 | 0.81 | -7.95% | 57,220 |
| Aug 8, 2024 | 0.88 | 0.89 | 0.80 | 0.88 | 0.88 | 1.15% | 54,142 |
| Aug 7, 2024 | 0.91 | 0.94 | 0.85 | 0.87 | 0.87 | -3.55% | 24,835 |
| Aug 6, 2024 | 0.96 | 0.98 | 0.90 | 0.90 | 0.90 | -3.01% | 82,110 |
| Aug 5, 2024 | 0.87 | 0.98 | 0.87 | 0.93 | 0.93 | -2.11% | 85,015 |
| Aug 2, 2024 | 1.01 | 1.01 | 0.93 | 0.95 | 0.95 | -5.47% | 109,458 |
| Aug 1, 2024 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.37% | 26,992 |
| Jul 31, 2024 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 50,205 |
| Jul 30, 2024 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | -4.11% | 38,010 |
| Jul 29, 2024 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.35% | 22,718 |
| Jul 26, 2024 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 27,289 |
| Jul 25, 2024 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -5.63% | 61,671 |
| Jul 24, 2024 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -3.67% | 46,567 |
| Jul 23, 2024 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.58% | 74,764 |
| Jul 22, 2024 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 0.45% | 23,174 |
| Jul 19, 2024 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 32,559 |
| Jul 18, 2024 | 1.17 | 1.18 | 1.11 | 1.15 | 1.15 | -0.86% | 47,579 |
| Jul 17, 2024 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -6.45% | 78,789 |
| Jul 16, 2024 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 34,083 |
| Jul 15, 2024 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 40,659 |
| Jul 12, 2024 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 2.44% | 79,162 |
| Jul 11, 2024 | 1.24 | 1.24 | 1.15 | 1.23 | 1.23 | 3.19% | 103,622 |
| Jul 10, 2024 | 1.24 | 1.25 | 1.17 | 1.19 | 1.19 | -3.87% | 63,416 |
| Jul 9, 2024 | 1.30 | 1.30 | 1.17 | 1.24 | 1.24 | -3.88% | 135,934 |
| Jul 8, 2024 | 1.12 | 1.34 | 1.12 | 1.29 | 1.29 | 15.18% | 216,661 |
| Jul 5, 2024 | 1.18 | 1.22 | 1.09 | 1.12 | 1.12 | 6.16% | 200,569 |