GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.590
+0.070 (4.61%)
At close: Aug 12, 2026, 4:00 PM EDT
1.610
+0.020 (1.26%)
After-hours: Aug 12, 2026, 7:59 PM EDT
GreenPower Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.57 | 1.60 | 1.50 | 1.59 | 1.59 | 4.61% | 316,170 |
| Aug 11, 2026 | 1.48 | 1.62 | 1.48 | 1.52 | 1.52 | 2.01% | 359,783 |
| Aug 10, 2026 | 1.54 | 1.59 | 1.47 | 1.49 | 1.49 | -3.87% | 180,068 |
| Aug 7, 2026 | 1.47 | 1.63 | 1.45 | 1.55 | 1.55 | 5.44% | 434,211 |
| Aug 6, 2026 | 1.50 | 1.55 | 1.45 | 1.47 | 1.47 | -1.34% | 266,879 |
| Aug 5, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 154,277 |
| Aug 4, 2026 | 1.51 | 1.53 | 1.45 | 1.51 | 1.51 | -1.95% | 145,263 |
| Aug 3, 2026 | 1.49 | 1.55 | 1.48 | 1.54 | 1.54 | 4.05% | 81,073 |
| Jul 31, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 88,212 |
| Jul 30, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 64,395 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | -0.67% | 139,414 |
| Jul 28, 2026 | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | 0.68% | 101,486 |
| Jul 27, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | - | 147,981 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 111,113 |
| 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 |