GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.9600
+0.0053 (0.56%)
At close: Jan 26, 2026, 4:00 PM EST
0.9200
-0.0400 (-4.17%)
Pre-market: Jan 27, 2026, 5:20 AM EST
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 0.94 | 1.02 | 0.92 | 0.96 | 0.96 | 0.56% | 72,279 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -3.78% | 31,156 |
| Jan 22, 2026 | 0.91 | 1.03 | 0.91 | 0.99 | 0.99 | 7.07% | 62,457 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.88 | 0.93 | 0.93 | -10.89% | 230,818 |
| Jan 20, 2026 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 99,377 |
| Jan 16, 2026 | 1.12 | 1.16 | 1.08 | 1.08 | 1.08 | -6.90% | 144,097 |
| Jan 15, 2026 | 1.26 | 1.30 | 1.08 | 1.16 | 1.16 | -0.85% | 449,005 |
| Jan 14, 2026 | 1.20 | 1.30 | 1.17 | 1.17 | 1.17 | -1.68% | 420,136 |
| Jan 13, 2026 | 1.20 | 1.34 | 1.06 | 1.19 | 1.19 | -7.75% | 757,869 |
| Jan 12, 2026 | 1.31 | 1.35 | 1.12 | 1.29 | 1.29 | 4.03% | 2,982,708 |
| Jan 9, 2026 | 1.37 | 1.55 | 1.03 | 1.24 | 1.24 | 51.04% | 77,459,436 |
| Jan 8, 2026 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 7.96% | 29,531 |
| Jan 7, 2026 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -2.51% | 22,468 |
| Jan 6, 2026 | 0.82 | 0.85 | 0.76 | 0.78 | 0.78 | -3.69% | 54,066 |
| Jan 5, 2026 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 2.53% | 6,780 |
| Jan 2, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 1.23% | 11,481 |
| Dec 31, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 0.05% | 33,558 |
| Dec 30, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 2.63% | 31,826 |
| Dec 29, 2025 | 0.80 | 0.83 | 0.75 | 0.76 | 0.76 | -8.87% | 38,354 |
| Dec 26, 2025 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | 1.83% | 17,678 |
| Dec 24, 2025 | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | 4.81% | 8,997 |
| Dec 23, 2025 | 0.82 | 0.86 | 0.76 | 0.78 | 0.78 | -7.44% | 53,098 |
| Dec 22, 2025 | 0.83 | 0.85 | 0.81 | 0.84 | 0.84 | -0.68% | 31,153 |
| Dec 19, 2025 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | 2.41% | 22,216 |
| Dec 18, 2025 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | -7.10% | 56,130 |
| Dec 17, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -0.62% | 18,250 |
| Dec 16, 2025 | 0.89 | 0.90 | 0.85 | 0.90 | 0.90 | 2.74% | 40,942 |
| Dec 15, 2025 | 0.98 | 1.00 | 0.85 | 0.88 | 0.88 | -9.15% | 58,831 |
| Dec 12, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -2.72% | 29,648 |
| Dec 11, 2025 | 0.99 | 1.05 | 0.97 | 0.99 | 0.99 | -3.88% | 20,765 |
| Dec 10, 2025 | 1.03 | 1.06 | 0.99 | 1.03 | 1.03 | -1.90% | 33,812 |
| Dec 9, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 51,263 |
| Dec 8, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 22,926 |
| Dec 5, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 24,140 |
| Dec 4, 2025 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 7.15% | 42,629 |
| Dec 3, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 1.02% | 12,608 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | -1.02% | 9,378 |
| Dec 1, 2025 | 1.02 | 1.06 | 0.95 | 0.98 | 0.98 | -3.92% | 51,952 |
| Nov 28, 2025 | 0.99 | 1.03 | 0.93 | 1.02 | 1.02 | 3.03% | 34,193 |
| Nov 26, 2025 | 0.92 | 1.14 | 0.90 | 0.99 | 0.99 | 9.08% | 296,247 |
| Nov 25, 2025 | 1.20 | 1.21 | 0.85 | 0.91 | 0.91 | -29.09% | 483,460 |
| Nov 24, 2025 | 1.27 | 1.36 | 1.22 | 1.28 | 1.28 | 1.19% | 2,938,045 |
| Nov 21, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 5.42% | 25,157 |
| Nov 20, 2025 | 1.41 | 1.45 | 1.20 | 1.20 | 1.20 | -13.04% | 51,140 |
| Nov 19, 2025 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 10,050 |
| Nov 18, 2025 | 1.49 | 1.51 | 1.36 | 1.39 | 1.39 | -1.77% | 14,973 |
| Nov 17, 2025 | 1.49 | 1.53 | 1.35 | 1.42 | 1.42 | -4.71% | 23,076 |
| Nov 14, 2025 | 1.57 | 1.67 | 1.47 | 1.49 | 1.49 | -7.19% | 39,209 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.55 | 1.60 | 1.60 | -2.44% | 14,924 |
| Nov 12, 2025 | 1.60 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 7,416 |