GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.961
-0.019 (-1.93%)
Nov 1, 2024, 4:00 PM EDT - Market closed

GreenPower Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20240.990.990.960.960.96-1.93%150,127
Oct 31, 20241.001.050.960.980.98-2.97%282,241
Oct 30, 20241.021.050.991.011.01-350,882
Oct 29, 20241.001.070.951.011.01-16.18%2,117,593
Oct 28, 20241.401.411.201.211.21-18.03%1,065,082
Oct 25, 20241.401.851.361.471.479.29%2,563,900
Oct 24, 20241.221.351.171.351.3513.98%319,599
Oct 23, 20241.241.241.141.181.18-1.67%67,957
Oct 22, 20241.201.231.161.201.20-34,489
Oct 21, 20241.231.271.171.201.20-6.25%145,240
Oct 18, 20241.221.291.221.281.282.40%51,509
Oct 17, 20241.271.301.221.251.25-1.57%41,435
Oct 16, 20241.241.281.201.271.27-1.55%73,213
Oct 15, 20241.261.291.201.291.294.03%67,845
Oct 14, 20241.231.281.201.241.24-0.80%45,079
Oct 11, 20241.251.311.221.251.25-3.10%39,601
Oct 10, 20241.311.351.231.291.29-25,915
Oct 9, 20241.281.301.191.291.290.78%80,643
Oct 8, 20241.341.341.201.281.28-3.03%140,935
Oct 7, 20241.371.391.301.321.32-3.65%83,575
Oct 4, 20241.361.401.291.371.375.38%73,828
Oct 3, 20241.371.391.271.301.30-1.52%97,460
Oct 2, 20241.351.401.311.321.32-3.65%37,449
Oct 1, 20241.371.401.321.371.37-91,504
Sep 30, 20241.431.451.361.371.37-5.52%64,917
Sep 27, 20241.491.531.431.451.45-0.68%77,584
Sep 26, 20241.421.601.321.461.46-9.32%439,292
Sep 25, 20241.541.641.451.611.618.05%372,574
Sep 24, 20241.371.591.251.491.4924.17%618,709
Sep 23, 20241.211.261.161.201.20-2.44%114,841
Sep 20, 20241.351.391.121.231.23-7.52%227,537
Sep 19, 20241.401.431.301.331.33-1.48%189,500
Sep 18, 20241.531.591.331.351.35-11.18%252,077
Sep 17, 20241.471.641.431.521.527.42%259,369
Sep 16, 20241.651.901.401.421.42-13.19%903,670
Sep 13, 20241.471.771.461.631.6315.60%1,169,906
Sep 12, 20241.241.481.221.411.4119.49%944,038
Sep 11, 20241.011.210.971.181.1819.19%251,956
Sep 10, 20241.031.080.970.990.99-1.98%190,444
Sep 9, 20240.861.030.841.011.0120.24%141,813
Sep 6, 20240.860.860.830.840.84-3.45%39,314
Sep 5, 20240.860.900.850.870.87-12,503
Sep 4, 20240.880.910.840.870.87-4.40%149,062
Sep 3, 20240.900.940.880.910.911.11%41,337
Aug 30, 20240.880.910.880.900.90-0.01%30,729
Aug 29, 20240.940.940.890.900.90-1.41%42,475
Aug 28, 20240.890.940.890.910.910.33%7,993
Aug 27, 20240.940.940.880.910.91-1.62%19,877
Aug 26, 20240.910.950.900.930.931.65%27,278
Aug 23, 20240.900.950.900.910.911.11%45,803
Aug 22, 20240.910.920.900.900.90-0.55%55,091
Aug 21, 20240.870.910.870.910.910.57%34,333
Aug 20, 20240.920.950.860.900.90-3.25%34,917
Aug 19, 20241.021.020.930.930.93-8.81%59,469
Aug 16, 20240.901.080.871.021.0216.25%101,172
Aug 15, 20240.790.890.790.880.8816.29%64,552
Aug 14, 20240.790.850.740.750.75-3.00%73,710
Aug 13, 20240.730.810.730.780.785.09%64,324
Aug 12, 20240.780.800.700.740.74-8.63%154,294
Aug 9, 20240.890.920.790.810.81-7.95%57,220
Aug 8, 20240.880.890.800.880.881.15%54,142
Aug 7, 20240.910.940.850.870.87-3.55%24,835
Aug 6, 20240.960.980.900.900.90-3.01%82,110
Aug 5, 20240.870.980.870.930.93-2.11%85,015
Aug 2, 20241.011.010.930.950.95-5.47%109,458
Aug 1, 20241.041.051.001.011.01-3.37%26,992
Jul 31, 20241.001.061.001.041.04-0.95%50,205
Jul 30, 20241.071.101.031.051.05-4.11%38,010
Jul 29, 20241.111.131.081.101.10-1.35%22,718
Jul 26, 20241.111.111.091.111.111.83%27,289
Jul 25, 20241.141.151.091.091.09-5.63%61,671
Jul 24, 20241.201.231.151.161.16-3.67%46,567
Jul 23, 20241.131.201.131.201.206.58%74,764
Jul 22, 20241.111.131.101.131.130.45%23,174
Jul 19, 20241.171.171.111.121.12-2.61%32,559
Jul 18, 20241.171.181.111.151.15-0.86%47,579
Jul 17, 20241.241.241.131.161.16-6.45%78,789
Jul 16, 20241.221.241.191.241.241.64%34,083
Jul 15, 20241.261.261.201.221.22-3.17%40,659
Jul 12, 20241.221.261.211.261.262.44%79,162
Jul 11, 20241.241.241.151.231.233.19%103,622
Jul 10, 20241.241.251.171.191.19-3.87%63,416
Jul 9, 20241.301.301.171.241.24-3.88%135,934
Jul 8, 20241.121.341.121.291.2915.18%216,661
Jul 5, 20241.181.221.091.121.126.16%200,569
Jul 3, 20241.011.061.011.061.064.46%33,638
Jul 2, 20241.031.081.001.011.01-2.88%57,206
Jul 1, 20241.061.101.021.041.04-54,327
Jun 28, 20241.011.050.991.041.040.97%31,096
Jun 27, 20241.001.031.001.031.034.03%19,551
Jun 26, 20241.011.010.980.990.99-1.97%60,433
Jun 25, 20241.041.061.011.011.01-5.16%42,644
Jun 24, 20241.031.081.031.071.074.41%32,661
Jun 21, 20241.071.071.011.021.02-4.67%52,926
Jun 20, 20241.101.111.061.071.07-3.60%61,950
Jun 18, 20241.091.141.071.111.110.91%30,387
Jun 17, 20241.101.131.071.101.10-3.51%46,785
Jun 14, 20241.111.151.101.141.14-0.87%17,476
Jun 13, 20241.161.201.121.151.15-31,113
Jun 12, 20241.131.201.131.151.15-0.86%80,871