GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: May 21, 2026, 4:00 PM EDT
1.117
+0.037 (3.41%)
Pre-market: May 22, 2026, 5:53 AM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 104,837 |
| May 20, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 83,251 |
| May 19, 2026 | 1.07 | 1.10 | 1.04 | 1.09 | 1.09 | - | 73,091 |
| May 18, 2026 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | - | 418,546 |
| May 15, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | - | 123,262 |
| May 14, 2026 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | - | 124,373 |
| May 13, 2026 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 115,808 |
| May 12, 2026 | 1.09 | 1.15 | 1.07 | 1.10 | 1.10 | - | 170,944 |
| May 11, 2026 | 1.11 | 1.18 | 1.06 | 1.10 | 1.10 | - | 345,643 |
| May 8, 2026 | 1.00 | 1.18 | 1.00 | 1.10 | 1.10 | 10.98% | 1,241,553 |
| May 7, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | -1.86% | 68,993 |
| May 6, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 62,358 |
| May 5, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.77% | 61,908 |
| May 4, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | -2.70% | 64,179 |
| May 1, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.01% | 42,791 |
| Apr 30, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.00% | 33,353 |
| Apr 29, 2026 | 0.99 | 1.05 | 0.96 | 1.01 | 1.01 | 1.52% | 116,856 |
| Apr 28, 2026 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | 1.82% | 64,245 |
| Apr 27, 2026 | 0.93 | 1.07 | 0.92 | 0.98 | 0.98 | 3.79% | 177,179 |
| Apr 24, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -4.81% | 167,585 |
| Apr 23, 2026 | 0.96 | 1.00 | 0.92 | 0.99 | 0.99 | -0.68% | 343,108 |
| Apr 22, 2026 | 1.02 | 1.51 | 0.92 | 1.00 | 1.00 | 4.60% | 22,752,742 |
| Apr 21, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.85% | 8,325 |
| Apr 20, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | - | 6,807 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 2.31% | 12,818 |
| Apr 16, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | 0.81% | 26,868 |
| Apr 15, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -0.93% | 24,393 |
| Apr 14, 2026 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | 0.95% | 11,912 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -2.06% | 6,279 |
| Apr 10, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 4,806 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | - | 6,029 |
| Apr 8, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.24% | 5,700 |
| Apr 7, 2026 | 1.00 | 1.02 | 0.87 | 0.93 | 0.93 | -8.38% | 51,779 |
| Apr 6, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -2.40% | 12,507 |
| Apr 2, 2026 | 1.03 | 1.08 | 0.98 | 1.04 | 1.04 | 3.46% | 17,606 |
| Apr 1, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -3.34% | 21,780 |
| Mar 31, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 30,653 |
| Mar 30, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | - | 5,540 |
| Mar 27, 2026 | 1.02 | 1.05 | 0.98 | 1.02 | 1.02 | -3.77% | 14,887 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | 3.92% | 16,561 |
| Mar 25, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -4.66% | 6,052 |
| Mar 24, 2026 | 1.03 | 1.08 | 1.01 | 1.07 | 1.07 | -0.47% | 10,428 |
| Mar 23, 2026 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 6.44% | 8,650 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -7.02% | 21,208 |
| Mar 19, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 2.47% | 5,582 |
| Mar 18, 2026 | 1.14 | 1.14 | 1.04 | 1.06 | 1.06 | -1.85% | 15,826 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -1.82% | 27,877 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 14,631 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -1.85% | 8,062 |
| Mar 12, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -3.57% | 6,741 |