GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.8612
-0.2288 (-20.99%)
At close: Nov 2, 2026, 4:00 PM EST
0.8701
+0.0089 (1.03%)
After-hours: Nov 2, 2026, 7:30 PM EST
GreenPower Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.07 | 1.09 | 0.85 | 0.86 | 0.86 | -20.99% | 79,359 |
| Oct 30, 2026 | 1.19 | 1.19 | 1.05 | 1.09 | 1.09 | -8.40% | 52,602 |
| Oct 29, 2026 | 1.29 | 1.32 | 1.19 | 1.19 | 1.19 | -8.46% | 34,869 |
| Oct 28, 2026 | 1.33 | 1.37 | 1.26 | 1.30 | 1.30 | -0.76% | 32,407 |
| Oct 27, 2026 | 1.45 | 1.56 | 1.30 | 1.31 | 1.31 | -10.88% | 67,286 |
| Oct 26, 2026 | 1.43 | 1.57 | 1.37 | 1.47 | 1.47 | 1.38% | 37,314 |
| Oct 23, 2026 | 1.52 | 1.62 | 1.43 | 1.45 | 1.45 | -8.81% | 56,218 |
| Oct 22, 2026 | 1.45 | 1.73 | 1.45 | 1.59 | 1.59 | 2.58% | 101,421 |
| Oct 21, 2026 | 1.44 | 1.64 | 1.33 | 1.55 | 1.55 | 1.97% | 70,610 |
| Oct 20, 2026 | 1.37 | 1.61 | 1.30 | 1.52 | 1.52 | 4.11% | 189,510 |
| Oct 19, 2026 | 1.60 | 2.19 | 1.41 | 1.46 | 1.46 | -9.32% | 921,786 |
| Oct 16, 2026 | 1.51 | 1.61 | 1.38 | 1.61 | 1.61 | -7.60% | 570,887 |
| Oct 15, 2026 | 1.68 | 1.85 | 0.96 | 1.74 | 1.74 | 27.66% | 18,382,118 |
| Oct 14, 2026 | 1.62 | 1.64 | 1.27 | 1.37 | 1.37 | -15.58% | 158,651 |
| Oct 13, 2026 | 1.77 | 1.80 | 1.60 | 1.62 | 1.62 | -3.61% | 85,937 |
| Oct 12, 2026 | 1.82 | 1.82 | 1.68 | 1.68 | 1.68 | -10.69% | 44,024 |
| Oct 9, 2026 | 1.94 | 2.04 | 1.75 | 1.88 | 1.88 | -1.14% | 116,109 |
| Oct 8, 2026 | 1.85 | 1.91 | 1.62 | 1.90 | 1.90 | 2.67% | 56,462 |
| Oct 7, 2026 | 1.95 | 1.96 | 1.85 | 1.85 | 1.85 | -3.64% | 57,214 |
| Oct 6, 2026 | 2.50 | 2.55 | 1.90 | 1.92 | 1.92 | -31.62% | 182,180 |
| Oct 5, 2026 | 2.80 | 2.94 | 2.75 | 2.81 | 2.81 | 0.12% | 17,430 |
| Oct 2, 2026 | 2.90 | 2.95 | 2.80 | 2.81 | 2.81 | -4.32% | 18,198 |
| Oct 1, 2026 | 3.11 | 3.11 | 2.86 | 2.93 | 2.93 | -3.73% | 52,882 |
| Sep 30, 2026 | 3.29 | 3.45 | 2.95 | 3.05 | 3.05 | 3.84% | 76,025 |
| Sep 29, 2026 | 3.25 | 3.35 | 2.93 | 2.93 | 2.93 | -6.89% | 36,106 |
| Sep 28, 2026 | 2.95 | 3.38 | 2.85 | 3.15 | 3.15 | 6.60% | 83,771 |
| Sep 25, 2026 | 2.95 | 3.25 | 2.91 | 2.96 | 2.95 | 2.37% | 30,099 |
| Sep 24, 2026 | 3.70 | 3.75 | 2.55 | 2.89 | 2.89 | -21.92% | 132,870 |
| Sep 23, 2026 | 3.90 | 4.05 | 3.70 | 3.70 | 3.70 | -6.37% | 15,758 |
| Sep 22, 2026 | 3.96 | 4.10 | 3.90 | 3.95 | 3.95 | -2.70% | 18,410 |
| Sep 21, 2026 | 4.19 | 4.20 | 3.95 | 4.06 | 4.06 | 0.26% | 21,867 |
| Sep 18, 2026 | 3.80 | 4.26 | 3.79 | 4.05 | 4.05 | 5.78% | 45,756 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.78 | 3.83 | 3.83 | 0.05% | 21,221 |
| Sep 16, 2026 | 3.90 | 3.93 | 3.80 | 3.82 | 3.82 | -0.56% | 14,784 |
| Sep 15, 2026 | 3.77 | 3.95 | 3.72 | 3.85 | 3.85 | 2.38% | 20,864 |
| Sep 14, 2026 | 3.91 | 3.91 | 3.73 | 3.76 | 3.76 | -0.04% | 24,095 |
| Sep 11, 2026 | 3.75 | 4.00 | 3.75 | 3.76 | 3.76 | -0.29% | 16,707 |
| Sep 10, 2026 | 3.85 | 3.95 | 3.75 | 3.77 | 3.77 | -2.48% | 25,183 |
| Sep 9, 2026 | 4.05 | 4.13 | 3.86 | 3.86 | 3.86 | -2.30% | 32,809 |
| Sep 8, 2026 | 4.20 | 4.39 | 3.87 | 3.96 | 3.96 | -6.95% | 58,763 |
| Sep 4, 2026 | 4.60 | 4.60 | 4.10 | 4.25 | 4.25 | -5.54% | 42,375 |
| Sep 3, 2026 | 4.65 | 4.81 | 4.39 | 4.50 | 4.50 | -1.54% | 43,642 |
| Sep 2, 2026 | 4.83 | 4.89 | 4.55 | 4.57 | 4.57 | -4.04% | 34,781 |
| Sep 1, 2026 | 5.05 | 5.18 | 4.46 | 4.76 | 4.76 | -7.51% | 75,103 |
| Aug 31, 2026 | 6.05 | 6.08 | 5.00 | 5.15 | 5.15 | -17.60% | 147,263 |
| Aug 28, 2026 | 6.65 | 6.88 | 5.95 | 6.25 | 6.25 | -6.72% | 101,548 |
| Aug 27, 2026 | 8.00 | 8.00 | 5.45 | 6.70 | 6.70 | -15.19% | 241,344 |
| Aug 26, 2026 | 8.15 | 8.15 | 7.90 | 7.90 | 7.90 | -1.86% | 28,794 |
| Aug 25, 2026 | 8.15 | 8.65 | 8.05 | 8.05 | 8.05 | -1.23% | 42,681 |
| Aug 24, 2026 | 8.20 | 8.20 | 7.94 | 8.15 | 8.15 | -0.61% | 27,432 |