GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.73	0.75	0.71	0.72	0.72	-3.83%	123,418
Feb 19, 2025	0.75	0.77	0.72	0.75	0.75	0.48%	115,609
Feb 18, 2025	0.72	0.76	0.72	0.75	0.75	2.92%	197,667
Feb 14, 2025	0.73	0.77	0.72	0.73	0.73	-2.66%	157,167
Feb 13, 2025	0.73	0.75	0.73	0.74	0.74	1.33%	76,510
Feb 12, 2025	0.75	0.75	0.72	0.74	0.74	-2.12%	154,605
Feb 11, 2025	0.76	0.76	0.74	0.75	0.75	-0.01%	80,162
Feb 10, 2025	0.75	0.77	0.74	0.75	0.75	-0.09%	42,584
Feb 7, 2025	0.74	0.77	0.74	0.75	0.75	2.27%	134,117
Feb 6, 2025	0.77	0.79	0.73	0.74	0.74	-5.77%	271,092
Feb 5, 2025	0.80	0.83	0.77	0.78	0.78	-3.67%	49,935
Feb 4, 2025	0.79	0.83	0.79	0.81	0.81	2.49%	37,096
Feb 3, 2025	0.77	0.80	0.75	0.79	0.79	-5.40%	91,687
Jan 31, 2025	0.80	0.84	0.76	0.84	0.84	6.38%	168,308
Jan 30, 2025	0.80	0.81	0.77	0.79	0.79	-1.88%	48,473
Jan 29, 2025	0.78	0.83	0.78	0.80	0.80	0.14%	82,054
Jan 28, 2025	0.81	0.84	0.78	0.80	0.80	-2.38%	95,622
Jan 27, 2025	0.88	0.88	0.80	0.82	0.82	-5.50%	62,165
Jan 24, 2025	0.82	0.88	0.79	0.87	0.87	6.90%	201,863
Jan 23, 2025	0.79	0.83	0.78	0.81	0.81	2.14%	68,986
Jan 22, 2025	0.80	0.81	0.78	0.79	0.79	-2.09%	103,968
Jan 21, 2025	0.82	0.82	0.78	0.81	0.81	0.62%	139,999
Jan 17, 2025	0.83	0.83	0.80	0.81	0.81	-2.14%	67,595
Jan 16, 2025	0.82	0.83	0.80	0.82	0.82	-0.29%	94,320
Jan 15, 2025	0.88	0.92	0.82	0.83	0.83	-2.39%	163,257
Jan 14, 2025	0.94	0.97	0.76	0.85	0.85	-7.12%	204,303
Jan 13, 2025	1.02	1.04	0.90	0.91	0.91	-10.78%	341,864
Jan 10, 2025	0.83	1.09	0.79	1.02	1.02	30.77%	1,368,086
Jan 8, 2025	0.81	0.83	0.75	0.78	0.78	-4.88%	172,190
Jan 7, 2025	0.82	0.86	0.79	0.82	0.82	-	127,798
Jan 6, 2025	0.80	0.84	0.79	0.82	0.82	2.50%	163,425
Jan 3, 2025	0.77	0.81	0.77	0.80	0.80	2.33%	105,568
Jan 2, 2025	0.75	0.80	0.75	0.78	0.78	1.66%	97,718
Dec 31, 2024	0.73	0.77	0.73	0.77	0.77	3.82%	162,249
Dec 30, 2024	0.74	0.76	0.73	0.74	0.74	-2.26%	133,661
Dec 27, 2024	0.80	0.80	0.73	0.76	0.76	-4.68%	150,834
Dec 26, 2024	0.75	0.80	0.74	0.80	0.80	7.14%	160,164
Dec 24, 2024	0.72	0.75	0.71	0.74	0.74	3.06%	74,889
Dec 23, 2024	0.78	0.78	0.71	0.72	0.72	-4.01%	274,386
Dec 20, 2024	0.77	0.77	0.74	0.75	0.75	-2.33%	319,432
Dec 19, 2024	0.78	0.80	0.75	0.77	0.77	1.74%	171,587
Dec 18, 2024	0.79	0.81	0.74	0.75	0.75	-5.25%	199,591
Dec 17, 2024	0.81	0.81	0.78	0.80	0.80	-1.34%	110,875
Dec 16, 2024	0.79	0.82	0.79	0.81	0.81	2.22%	129,438
Dec 13, 2024	0.87	0.87	0.75	0.79	0.79	-6.25%	215,489
Dec 12, 2024	0.87	0.88	0.84	0.84	0.84	-2.86%	112,877
Dec 11, 2024	0.91	0.92	0.85	0.87	0.87	-3.55%	118,249
Dec 10, 2024	0.88	0.91	0.85	0.90	0.90	2.41%	122,232
Dec 9, 2024	0.92	0.94	0.87	0.88	0.88	-2.42%	161,073
Dec 6, 2024	0.92	0.94	0.89	0.90	0.90	-2.81%	102,190
Dec 5, 2024	0.88	0.94	0.86	0.93	0.93	4.64%	91,640
Dec 4, 2024	0.92	0.95	0.86	0.88	0.88	-6.36%	193,496
Dec 3, 2024	0.99	0.99	0.92	0.95	0.95	-2.61%	75,790
Dec 2, 2024	0.97	1.00	0.92	0.97	0.97	-2.38%	251,087
Nov 29, 2024	1.01	1.03	0.94	0.99	0.99	-1.58%	101,917
Nov 27, 2024	0.92	1.04	0.92	1.01	1.01	8.63%	316,156
Nov 26, 2024	0.91	0.95	0.88	0.93	0.93	3.08%	109,407
Nov 25, 2024	0.82	0.91	0.81	0.90	0.90	8.02%	234,452
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