GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.7801
-0.0299 (-3.69%)
At close: Jan 6, 2026, 4:00 PM EST
0.7957
+0.0156 (2.00%)
After-hours: Jan 6, 2026, 7:25 PM EST
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 0.82 | 0.85 | 0.76 | 0.78 | 0.78 | -3.69% | 54,021 |
| Jan 5, 2026 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 2.53% | 5,526 |
| Jan 2, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 1.23% | 8,973 |
| Dec 31, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 0.05% | 32,567 |
| 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% | 38,350 |
| Dec 26, 2025 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | 1.83% | 16,178 |
| 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% | 31,126 |
| Dec 19, 2025 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | 2.41% | 22,066 |
| 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% | 40,830 |
| Dec 15, 2025 | 0.98 | 1.00 | 0.85 | 0.88 | 0.88 | -9.15% | 57,682 |
| Dec 12, 2025 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -2.72% | 29,647 |
| Dec 11, 2025 | 0.99 | 1.05 | 0.97 | 0.99 | 0.99 | -3.88% | 20,049 |
| Dec 10, 2025 | 1.03 | 1.06 | 0.99 | 1.03 | 1.03 | -1.90% | 33,444 |
| Dec 9, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 51,263 |
| Dec 8, 2025 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 1.98% | 22,926 |
| Dec 5, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 23,529 |
| Dec 4, 2025 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 7.15% | 41,326 |
| Dec 3, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 1.02% | 11,554 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | -1.02% | 9,125 |
| Dec 1, 2025 | 1.02 | 1.06 | 0.95 | 0.98 | 0.98 | -3.92% | 51,053 |
| Nov 28, 2025 | 0.99 | 1.03 | 0.93 | 1.02 | 1.02 | 3.03% | 32,938 |
| Nov 26, 2025 | 0.92 | 1.14 | 0.90 | 0.99 | 0.99 | 9.08% | 293,719 |
| Nov 25, 2025 | 1.20 | 1.21 | 0.85 | 0.91 | 0.91 | -29.09% | 474,945 |
| Nov 24, 2025 | 1.27 | 1.36 | 1.22 | 1.28 | 1.28 | 1.19% | 2,938,045 |
| Nov 21, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 5.42% | 25,157 |
| Nov 20, 2025 | 1.41 | 1.45 | 1.20 | 1.20 | 1.20 | -13.04% | 51,140 |
| Nov 19, 2025 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 10,050 |
| Nov 18, 2025 | 1.49 | 1.51 | 1.36 | 1.39 | 1.39 | -1.77% | 14,973 |
| Nov 17, 2025 | 1.49 | 1.53 | 1.35 | 1.42 | 1.42 | -4.71% | 23,076 |
| Nov 14, 2025 | 1.57 | 1.67 | 1.47 | 1.49 | 1.49 | -7.19% | 39,209 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.55 | 1.60 | 1.60 | -2.44% | 14,924 |
| Nov 12, 2025 | 1.60 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 7,416 |
| Nov 11, 2025 | 1.65 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 11,638 |
| Nov 10, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -2.40% | 14,459 |
| Nov 7, 2025 | 1.55 | 1.72 | 1.55 | 1.67 | 1.67 | -3.47% | 22,604 |
| Nov 6, 2025 | 2.35 | 2.42 | 1.59 | 1.73 | 1.73 | -29.67% | 122,267 |
| Nov 5, 2025 | 2.37 | 2.46 | 2.37 | 2.46 | 2.46 | 3.80% | 10,110 |
| Nov 4, 2025 | 2.47 | 2.50 | 2.37 | 2.37 | 2.37 | -3.27% | 15,398 |
| Nov 3, 2025 | 2.62 | 2.62 | 2.45 | 2.45 | 2.45 | -6.49% | 13,409 |
| Oct 31, 2025 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -0.80% | 8,709 |
| Oct 30, 2025 | 2.67 | 2.69 | 2.64 | 2.64 | 2.64 | -1.46% | 8,468 |
| Oct 29, 2025 | 2.68 | 2.79 | 2.65 | 2.68 | 2.68 | -0.37% | 14,258 |
| Oct 28, 2025 | 2.65 | 2.80 | 2.64 | 2.69 | 2.69 | -0.37% | 17,847 |
| Oct 27, 2025 | 2.87 | 2.89 | 2.70 | 2.70 | 2.70 | -4.59% | 22,570 |
| Oct 24, 2025 | 2.91 | 2.95 | 2.80 | 2.83 | 2.83 | -2.75% | 27,102 |