GreenPower Motor Company Inc. (GP)

GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.40	0.41	0.40	0.40	0.40	-2.60%	71,403
Jun 13, 2025	0.43	0.43	0.40	0.41	0.41	-5.71%	192,670
Jun 12, 2025	0.43	0.43	0.42	0.43	0.43	1.72%	62,649
Jun 11, 2025	0.42	0.44	0.42	0.43	0.43	-1.16%	54,271
Jun 10, 2025	0.47	0.47	0.42	0.43	0.43	1.06%	48,339
Jun 9, 2025	0.44	0.44	0.42	0.43	0.43	-1.05%	31,066
Jun 6, 2025	0.43	0.45	0.42	0.43	0.43	-1.94%	60,509
Jun 5, 2025	0.43	0.44	0.42	0.44	0.44	3.89%	47,124
Jun 4, 2025	0.44	0.45	0.42	0.42	0.42	-0.71%	65,151
Jun 3, 2025	0.43	0.44	0.42	0.43	0.43	-1.12%	40,028
Jun 2, 2025	0.44	0.46	0.42	0.43	0.43	1.15%	55,146
May 30, 2025	0.43	0.45	0.43	0.43	0.43	-0.98%	36,123
May 29, 2025	0.45	0.49	0.43	0.43	0.43	-1.92%	264,564
May 28, 2025	0.45	0.45	0.42	0.44	0.44	-0.82%	49,943
May 27, 2025	0.44	0.45	0.43	0.44	0.44	-1.93%	78,567
May 23, 2025	0.46	0.46	0.43	0.45	0.45	-0.02%	29,138
May 22, 2025	0.45	0.47	0.44	0.45	0.45	-	26,257
May 21, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	28,097
May 20, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	28,636
May 19, 2025	0.46	0.49	0.46	0.47	0.47	1.11%	28,410
May 16, 2025	0.45	0.49	0.45	0.46	0.46	2.22%	112,932
May 15, 2025	0.49	0.49	0.44	0.45	0.45	2.02%	67,255
May 14, 2025	0.51	0.51	0.44	0.44	0.44	-4.13%	126,617
May 13, 2025	0.48	0.48	0.45	0.46	0.46	3.93%	76,518
May 12, 2025	0.45	0.46	0.44	0.44	0.44	1.75%	61,294
May 9, 2025	0.44	0.45	0.41	0.44	0.44	-2.26%	99,925
May 8, 2025	0.46	0.46	0.43	0.45	0.45	-1.10%	22,315
May 7, 2025	0.46	0.46	0.43	0.45	0.45	3.69%	11,544
May 6, 2025	0.43	0.45	0.43	0.43	0.43	-3.56%	24,386
May 5, 2025	0.47	0.47	0.45	0.45	0.45	-	31,057
May 2, 2025	0.45	0.46	0.43	0.45	0.45	-2.13%	45,973
May 1, 2025	0.46	0.47	0.43	0.46	0.46	2.18%	54,985
Apr 30, 2025	0.43	0.45	0.42	0.45	0.45	2.23%	33,274
Apr 29, 2025	0.44	0.45	0.43	0.44	0.44	0.05%	27,878
Apr 28, 2025	0.44	0.45	0.42	0.44	0.44	0.46%	15,821
Apr 25, 2025	0.44	0.45	0.42	0.44	0.44	-0.45%	17,631
Apr 24, 2025	0.46	0.46	0.44	0.44	0.44	1.62%	21,007
Apr 23, 2025	0.44	0.45	0.42	0.43	0.43	3.10%	48,315
Apr 22, 2025	0.44	0.45	0.42	0.42	0.42	-	35,676
Apr 21, 2025	0.43	0.45	0.42	0.42	0.42	-4.11%	13,495
Apr 17, 2025	0.44	0.45	0.43	0.44	0.44	1.62%	8,405
Apr 16, 2025	0.45	0.45	0.43	0.43	0.43	-2.64%	18,207
Apr 15, 2025	0.48	0.48	0.43	0.44	0.44	3.92%	82,516
Apr 14, 2025	0.44	0.46	0.42	0.43	0.43	-0.93%	143,992
Apr 11, 2025	0.43	0.45	0.43	0.43	0.43	2.38%	58,764
Apr 10, 2025	0.45	0.45	0.42	0.42	0.42	-2.35%	40,270
Apr 9, 2025	0.43	0.44	0.41	0.43	0.43	0.02%	111,165
Apr 8, 2025	0.47	0.50	0.42	0.43	0.43	-2.27%	53,341
Apr 7, 2025	0.44	0.46	0.41	0.44	0.44	-4.82%	66,689
Apr 4, 2025	0.47	0.50	0.45	0.46	0.46	5.07%	76,876

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.