GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
3.110
-0.490 (-13.61%)
Sep 15, 2025, 2:02 PM EDT - Market open
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.49 | 3.54 | 3.27 | 3.25 | - | -9.86% | 32,631 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.44 | 3.60 | 3.60 | -0.83% | 49,393 |
| Sep 11, 2025 | 3.09 | 3.66 | 3.09 | 3.63 | 3.63 | 14.87% | 92,732 |
| Sep 10, 2025 | 3.06 | 3.55 | 3.05 | 3.16 | 3.16 | -10.99% | 227,951 |
| Sep 9, 2025 | 3.39 | 3.88 | 3.31 | 3.55 | 3.55 | 12.70% | 1,204,981 |
| Sep 8, 2025 | 2.72 | 3.67 | 2.44 | 3.15 | 3.15 | 34.16% | 3,139,804 |
| Sep 5, 2025 | 2.54 | 2.54 | 2.28 | 2.35 | 2.35 | -7.67% | 34,163 |
| Sep 4, 2025 | 3.00 | 3.07 | 2.42 | 2.54 | 2.54 | -13.74% | 68,430 |
| Sep 3, 2025 | 3.00 | 3.09 | 2.90 | 2.95 | 2.95 | -4.90% | 13,300 |
| Sep 2, 2025 | 3.29 | 3.40 | 3.02 | 3.10 | 3.10 | -8.82% | 20,649 |
| Aug 29, 2025 | 3.37 | 3.49 | 3.30 | 3.40 | 3.40 | 0.29% | 20,836 |
| Aug 28, 2025 | 3.47 | 3.47 | 3.30 | 3.39 | 3.39 | -2.05% | 8,951 |
| Aug 27, 2025 | 3.48 | 3.57 | 3.31 | 3.46 | 3.46 | 0.67% | 24,647 |
| Aug 26, 2025 | 3.62 | 3.80 | 3.30 | 3.44 | 3.44 | -2.66% | 47,576 |
| Aug 25, 2025 | 3.39 | 3.56 | 3.21 | 3.53 | 3.53 | 10.37% | 25,888 |
| Aug 22, 2025 | 3.08 | 3.27 | 3.07 | 3.20 | 3.20 | 4.40% | 12,814 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.00 | 3.07 | 3.07 | -8.32% | 30,895 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.31 | 3.34 | 3.34 | -7.14% | 22,432 |
| Aug 19, 2025 | 3.80 | 3.90 | 3.55 | 3.60 | 3.60 | -5.61% | 18,678 |
| Aug 18, 2025 | 4.00 | 4.10 | 3.76 | 3.81 | 3.81 | -4.17% | 19,335 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.80 | 3.98 | 3.98 | 0.51% | 17,621 |
| Aug 14, 2025 | 3.96 | 4.08 | 3.90 | 3.96 | 3.96 | -0.50% | 9,816 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.80 | 3.98 | 3.98 | 2.76% | 10,522 |
| Aug 12, 2025 | 3.53 | 3.90 | 3.50 | 3.87 | 3.87 | 9.16% | 31,823 |
| Aug 11, 2025 | 4.05 | 4.05 | 3.40 | 3.55 | 3.55 | 0.94% | 22,828 |
| Aug 8, 2025 | 3.87 | 4.00 | 3.50 | 3.52 | 3.52 | -9.64% | 55,508 |
| Aug 7, 2025 | 3.60 | 4.00 | 3.60 | 3.89 | 3.89 | 7.97% | 35,987 |
| Aug 6, 2025 | 4.12 | 4.22 | 3.60 | 3.60 | 3.60 | -17.83% | 53,333 |
| Aug 5, 2025 | 4.15 | 4.79 | 4.00 | 4.39 | 4.39 | -2.47% | 136,905 |
| Aug 4, 2025 | 3.45 | 6.42 | 3.32 | 4.50 | 4.50 | 35.02% | 7,597,718 |
| Aug 1, 2025 | 3.25 | 3.56 | 2.80 | 3.33 | 3.33 | 6.73% | 47,112 |
| Jul 31, 2025 | 3.11 | 3.50 | 3.11 | 3.12 | 3.12 | -2.56% | 16,273 |
| Jul 30, 2025 | 3.50 | 3.61 | 3.14 | 3.20 | 3.20 | -12.08% | 25,938 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.60 | 3.64 | 3.64 | -4.16% | 10,682 |
| Jul 28, 2025 | 3.85 | 3.96 | 3.70 | 3.80 | 3.80 | -0.11% | 6,425 |
| Jul 25, 2025 | 4.30 | 4.30 | 3.80 | 3.80 | 3.80 | -10.18% | 15,359 |
| Jul 24, 2025 | 4.20 | 4.30 | 4.00 | 4.24 | 4.24 | -1.40% | 11,068 |
| Jul 23, 2025 | 4.16 | 4.30 | 3.96 | 4.30 | 4.30 | 3.00% | 7,858 |
| Jul 22, 2025 | 4.16 | 4.17 | 3.90 | 4.17 | 4.17 | 1.96% | 3,894 |
| Jul 21, 2025 | 4.23 | 4.30 | 3.81 | 4.09 | 4.09 | 3.10% | 11,732 |
| Jul 18, 2025 | 3.91 | 4.38 | 3.80 | 3.97 | 3.97 | 2.51% | 44,462 |
| Jul 17, 2025 | 4.17 | 4.20 | 3.83 | 3.87 | 3.87 | -6.63% | 10,860 |
| Jul 16, 2025 | 4.06 | 4.20 | 4.03 | 4.15 | 4.15 | 2.80% | 2,487 |
| Jul 15, 2025 | 4.30 | 4.30 | 3.80 | 4.03 | 4.03 | -5.93% | 12,570 |
| Jul 14, 2025 | 4.05 | 4.37 | 4.00 | 4.29 | 4.29 | 0.42% | 9,861 |
| Jul 11, 2025 | 4.20 | 4.41 | 4.20 | 4.27 | 4.27 | 1.62% | 4,524 |
| Jul 10, 2025 | 4.30 | 4.33 | 4.10 | 4.20 | 4.20 | -1.18% | 11,150 |
| Jul 9, 2025 | 4.09 | 4.30 | 4.05 | 4.25 | 4.25 | 2.41% | 5,191 |
| Jul 8, 2025 | 4.00 | 4.15 | 3.77 | 4.15 | 4.15 | -0.60% | 12,721 |
| Jul 7, 2025 | 4.05 | 4.20 | 3.90 | 4.18 | 4.18 | 1.95% | 4,562 |