GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.9799
+0.0099 (1.02%)
At close: Dec 3, 2025, 4:00 PM EST
0.9700
-0.0099 (-1.01%)
Pre-market: Dec 4, 2025, 8:39 AM EST
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 2.89 | 2.97 | 2.75 | 2.91 | 2.91 | 2.46% | 15,972 |
| Oct 22, 2025 | 2.91 | 2.93 | 2.72 | 2.84 | 2.84 | -2.74% | 33,671 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | - | 7,066 |
| Oct 20, 2025 | 2.99 | 2.99 | 2.89 | 2.92 | 2.92 | -2.18% | 25,036 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.82 | 2.99 | 2.99 | -2.77% | 30,480 |
| Oct 16, 2025 | 3.29 | 3.30 | 2.94 | 3.07 | 3.07 | -6.97% | 51,725 |
| Oct 15, 2025 | 3.10 | 3.38 | 3.10 | 3.30 | 3.30 | 6.80% | 80,228 |
| Oct 14, 2025 | 2.92 | 3.16 | 2.92 | 3.09 | 3.09 | 4.39% | 30,712 |
| Oct 13, 2025 | 3.05 | 3.05 | 2.90 | 2.96 | 2.96 | -0.34% | 13,385 |
| Oct 10, 2025 | 3.12 | 3.18 | 2.87 | 2.97 | 2.97 | -4.50% | 77,552 |
| Oct 9, 2025 | 3.14 | 3.21 | 3.09 | 3.11 | 3.11 | -1.89% | 32,903 |
| Oct 8, 2025 | 3.07 | 3.24 | 3.07 | 3.17 | 3.17 | 2.92% | 21,847 |
| Oct 7, 2025 | 3.10 | 3.20 | 3.01 | 3.08 | 3.08 | -2.22% | 26,315 |
| Oct 6, 2025 | 3.16 | 3.25 | 3.13 | 3.15 | 3.15 | -0.32% | 20,125 |
| Oct 3, 2025 | 3.09 | 3.26 | 3.09 | 3.16 | 3.16 | 2.27% | 43,554 |
| Oct 2, 2025 | 3.16 | 3.27 | 3.09 | 3.09 | 3.09 | -2.22% | 27,925 |
| Oct 1, 2025 | 3.13 | 3.20 | 2.99 | 3.16 | 3.16 | -10.48% | 76,808 |
| Sep 30, 2025 | 3.12 | 3.67 | 3.05 | 3.53 | 3.53 | 14.24% | 543,521 |
| Sep 29, 2025 | 3.22 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 48,758 |
| Sep 26, 2025 | 3.07 | 3.16 | 3.05 | 3.13 | 3.13 | 1.29% | 9,705 |
| Sep 25, 2025 | 3.11 | 3.21 | 2.97 | 3.09 | 3.09 | -2.22% | 42,417 |
| Sep 24, 2025 | 3.31 | 3.41 | 3.10 | 3.16 | 3.16 | -3.07% | 98,744 |