GreenPower Motor Company Inc. (GP)

NASDAQ: GP · Real-Time Price · USD

0.5369

-0.0233 (-4.16%)

At close: Mar 28, 2025, 4:00 PM

0.5490

+0.0121 (2.25%)

After-hours: Mar 28, 2025, 7:55 PM EDT

GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.58	0.59	0.50	0.54	0.54	-4.15%	29,169
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
Feb 27, 2025	0.62	0.64	0.54	0.56	0.56	-7.83%	401,937
Feb 26, 2025	0.62	0.65	0.59	0.61	0.61	-2.80%	207,405
Feb 25, 2025	0.70	0.70	0.61	0.63	0.63	-9.68%	257,417
Feb 24, 2025	0.70	0.73	0.69	0.69	0.69	-2.14%	127,833
Feb 21, 2025	0.73	0.74	0.70	0.71	0.71	-1.93%	154,839
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