GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.510
-0.010 (-0.66%)
At close: Jul 23, 2026, 4:00 PM EDT
1.542
+0.032 (2.14%)
After-hours: Jul 23, 2026, 7:34 PM EDT
GreenPower Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.53 | 1.55 | 1.46 | 1.51 | 1.51 | -0.66% | 133,312 |
| 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 |
| Jun 30, 2026 | 1.45 | 1.74 | 1.40 | 1.68 | 1.68 | 16.67% | 849,736 |
| Jun 29, 2026 | 1.31 | 1.47 | 1.23 | 1.44 | 1.44 | 13.39% | 396,973 |
| Jun 26, 2026 | 1.23 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 151,245 |
| Jun 25, 2026 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 299,439 |
| Jun 24, 2026 | 1.27 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 190,822 |
| Jun 23, 2026 | 1.22 | 1.29 | 1.19 | 1.26 | 1.26 | 3.28% | 155,876 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.21 | 1.22 | 1.22 | -8.27% | 267,842 |
| Jun 18, 2026 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | 0.76% | 306,043 |
| Jun 17, 2026 | 1.32 | 1.35 | 1.26 | 1.32 | 1.32 | 1.54% | 217,413 |
| Jun 16, 2026 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 189,272 |
| Jun 15, 2026 | 1.24 | 1.28 | 1.19 | 1.26 | 1.26 | 5.00% | 297,234 |
| Jun 12, 2026 | 1.24 | 1.28 | 1.18 | 1.20 | 1.20 | -1.64% | 457,136 |
| Jun 11, 2026 | 1.07 | 1.23 | 1.06 | 1.22 | 1.22 | 11.93% | 358,315 |
| Jun 10, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 127,969 |
| Jun 9, 2026 | 1.07 | 1.15 | 1.02 | 1.08 | 1.08 | 0.93% | 202,401 |
| Jun 8, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 108,090 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 146,371 |
| Jun 4, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | - | 98,864 |
| Jun 3, 2026 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 111,334 |
| Jun 2, 2026 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 181,677 |
| Jun 1, 2026 | 1.12 | 1.18 | 1.08 | 1.16 | 1.16 | 4.50% | 265,106 |
| May 29, 2026 | 1.05 | 1.12 | 1.02 | 1.11 | 1.11 | 5.71% | 270,086 |
| May 28, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 80,479 |
| May 27, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | - | 85,213 |
| May 26, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | - | 110,146 |
| May 22, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 96,291 |
| May 21, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 116,776 |
| May 20, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 84,627 |
| May 19, 2026 | 1.07 | 1.10 | 1.04 | 1.09 | 1.09 | - | 76,138 |
| May 18, 2026 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | - | 421,179 |
| 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 |