GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.7536
-0.0192 (-2.48%)
At close: Sep 10, 2026, 4:00 PM EDT
0.7500
-0.0036 (-0.48%)
After-hours: Sep 10, 2026, 7:30 PM EDT
GreenPower Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -2.48% | 118,953 |
| Sep 9, 2026 | 0.81 | 0.82 | 0.77 | 0.77 | 0.77 | -2.30% | 162,024 |
| Sep 8, 2026 | 0.84 | 0.88 | 0.77 | 0.79 | 0.79 | -6.95% | 290,292 |
| Sep 4, 2026 | 0.92 | 0.92 | 0.82 | 0.85 | 0.85 | -5.54% | 211,876 |
| Sep 3, 2026 | 0.93 | 0.96 | 0.88 | 0.90 | 0.90 | -1.54% | 218,212 |
| Sep 2, 2026 | 0.97 | 0.98 | 0.91 | 0.91 | 0.91 | -4.04% | 173,909 |
| Sep 1, 2026 | 1.01 | 1.04 | 0.89 | 0.95 | 0.95 | -7.51% | 375,519 |
| Aug 31, 2026 | 1.21 | 1.22 | 1.00 | 1.03 | 1.03 | -17.60% | 736,315 |
| Aug 28, 2026 | 1.33 | 1.38 | 1.19 | 1.25 | 1.25 | -6.72% | 507,743 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.09 | 1.34 | 1.34 | -15.19% | 1,206,722 |
| Aug 26, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 143,970 |
| Aug 25, 2026 | 1.63 | 1.73 | 1.61 | 1.61 | 1.61 | -1.23% | 213,409 |
| Aug 24, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -0.61% | 137,160 |
| Aug 21, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.86% | 91,686 |
| Aug 20, 2026 | 1.59 | 1.61 | 1.51 | 1.61 | 1.61 | 1.26% | 313,442 |
| Aug 19, 2026 | 1.68 | 1.76 | 1.58 | 1.59 | 1.59 | -0.63% | 395,781 |
| Aug 18, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 195,648 |
| Aug 17, 2026 | 1.74 | 1.79 | 1.59 | 1.64 | 1.64 | -9.89% | 630,010 |
| Aug 14, 2026 | 1.59 | 1.84 | 1.57 | 1.82 | 1.82 | 15.19% | 1,055,889 |
| Aug 13, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 292,817 |
| Aug 12, 2026 | 1.57 | 1.60 | 1.50 | 1.59 | 1.59 | 4.61% | 329,859 |
| Aug 11, 2026 | 1.48 | 1.62 | 1.48 | 1.52 | 1.52 | 2.01% | 374,325 |
| Aug 10, 2026 | 1.54 | 1.59 | 1.47 | 1.49 | 1.49 | -3.87% | 189,272 |
| Aug 7, 2026 | 1.47 | 1.63 | 1.45 | 1.55 | 1.55 | 5.44% | 437,076 |
| Aug 6, 2026 | 1.50 | 1.55 | 1.45 | 1.47 | 1.47 | -1.34% | 280,814 |
| Aug 5, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 160,543 |
| Aug 4, 2026 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -1.95% | 153,357 |
| Aug 3, 2026 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | 4.05% | 83,226 |
| Jul 31, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 111,051 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 66,030 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | -0.67% | 151,300 |
| Jul 28, 2026 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | 0.68% | 102,374 |
| Jul 27, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | - | 149,599 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 112,757 |
| Jul 23, 2026 | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | -0.66% | 133,412 |
| Jul 22, 2026 | 1.57 | 1.64 | 1.48 | 1.52 | 1.52 | -5.00% | 186,513 |
| Jul 21, 2026 | 1.53 | 1.65 | 1.49 | 1.60 | 1.60 | 2.56% | 259,232 |
| Jul 20, 2026 | 1.50 | 1.58 | 1.48 | 1.56 | 1.56 | 2.63% | 151,703 |
| Jul 17, 2026 | 1.59 | 1.63 | 1.51 | 1.52 | 1.52 | -5.59% | 209,530 |
| Jul 16, 2026 | 1.59 | 1.68 | 1.54 | 1.61 | 1.61 | -0.62% | 214,662 |
| Jul 15, 2026 | 1.46 | 1.76 | 1.42 | 1.62 | 1.62 | 10.96% | 428,610 |
| Jul 14, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.68% | 163,289 |
| Jul 13, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 122,691 |
| Jul 10, 2026 | 1.49 | 1.50 | 1.41 | 1.48 | 1.48 | -0.67% | 343,977 |
| Jul 9, 2026 | 1.46 | 1.50 | 1.42 | 1.49 | 1.49 | 4.93% | 115,990 |
| Jul 8, 2026 | 1.47 | 1.49 | 1.26 | 1.42 | 1.42 | -8.39% | 335,914 |
| Jul 7, 2026 | 1.59 | 1.59 | 1.50 | 1.55 | 1.55 | -1.90% | 249,992 |
| Jul 6, 2026 | 1.48 | 1.65 | 1.47 | 1.58 | 1.58 | 3.27% | 223,565 |
| Jul 2, 2026 | 1.60 | 1.67 | 1.47 | 1.53 | 1.53 | -4.38% | 342,679 |
| Jul 1, 2026 | 1.72 | 1.74 | 1.59 | 1.60 | 1.60 | -4.76% | 388,830 |