GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.190
-0.070 (-5.56%)
At close: Feb 27, 2026, 4:00 PM EST
1.210
+0.020 (1.68%)
After-hours: Feb 27, 2026, 7:58 PM EST
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.25 | 1.30 | 1.16 | 1.19 | 1.19 | -5.56% | 57,062 |
| Feb 26, 2026 | 1.28 | 1.31 | 1.24 | 1.26 | 1.26 | -1.56% | 61,634 |
| Feb 25, 2026 | 1.24 | 1.34 | 1.17 | 1.28 | 1.28 | 4.07% | 118,623 |
| Feb 24, 2026 | 1.09 | 1.23 | 1.09 | 1.23 | 1.23 | 11.82% | 57,997 |
| Feb 23, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | - | 30,281 |
| Feb 20, 2026 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | - | 76,321 |
| Feb 19, 2026 | 1.20 | 1.21 | 1.05 | 1.10 | 1.10 | -9.09% | 156,483 |
| Feb 18, 2026 | 1.20 | 1.36 | 1.15 | 1.21 | 1.21 | -4.72% | 193,277 |
| Feb 17, 2026 | 1.31 | 1.37 | 1.14 | 1.27 | 1.27 | - | 381,630 |
| Feb 13, 2026 | 0.98 | 1.28 | 0.87 | 1.27 | 1.27 | 31.61% | 9,079,516 |
| Feb 12, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -4.46% | 51,026 |
| Feb 11, 2026 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | 2.23% | 25,570 |
| Feb 10, 2026 | 1.02 | 1.10 | 0.99 | 0.99 | 0.99 | 0.75% | 158,808 |
| Feb 9, 2026 | 0.94 | 1.04 | 0.94 | 0.98 | 0.98 | 2.94% | 40,947 |
| Feb 6, 2026 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 1.20% | 32,568 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -5.87% | 35,770 |
| Feb 4, 2026 | 0.97 | 1.00 | 0.91 | 1.00 | 1.00 | - | 77,134 |
| Feb 3, 2026 | 1.04 | 1.06 | 0.95 | 1.00 | 1.00 | -5.66% | 56,584 |
| Feb 2, 2026 | 1.02 | 1.06 | 0.97 | 1.06 | 1.06 | 9.06% | 167,045 |
| Jan 30, 2026 | 0.93 | 1.00 | 0.93 | 0.97 | 0.97 | 4.51% | 74,699 |
| Jan 29, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 3.32% | 51,340 |
| Jan 28, 2026 | 0.89 | 0.94 | 0.89 | 0.90 | 0.90 | 1.06% | 57,479 |
| Jan 27, 2026 | 0.93 | 0.96 | 0.89 | 0.89 | 0.89 | -7.22% | 32,323 |
| 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 |