GreenPower Motor Company Inc. (GP)

GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.39	0.44	0.39	0.39	-	-0.52%	342,224
Jul 17, 2025	0.42	0.42	0.38	0.39	0.39	-6.63%	108,605
Jul 16, 2025	0.41	0.42	0.40	0.41	0.41	2.80%	24,877
Jul 15, 2025	0.43	0.43	0.38	0.40	0.40	-5.93%	125,706
Jul 14, 2025	0.40	0.44	0.40	0.43	0.43	0.42%	98,614
Jul 11, 2025	0.42	0.44	0.42	0.43	0.43	1.62%	45,241
Jul 10, 2025	0.43	0.43	0.41	0.42	0.42	-1.18%	111,506
Jul 9, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	51,911
Jul 8, 2025	0.40	0.42	0.38	0.42	0.42	-0.60%	127,212
Jul 7, 2025	0.41	0.42	0.39	0.42	0.42	1.95%	45,627
Jul 3, 2025	0.40	0.43	0.39	0.41	0.41	2.37%	123,187
Jul 2, 2025	0.38	0.40	0.36	0.40	0.40	3.76%	109,754
Jul 1, 2025	0.40	0.40	0.38	0.39	0.39	-3.63%	46,784
Jun 30, 2025	0.41	0.41	0.38	0.40	0.40	0.13%	74,547
Jun 27, 2025	0.40	0.41	0.38	0.40	0.40	5.10%	167,186
Jun 26, 2025	0.39	0.39	0.37	0.38	0.38	-0.76%	87,833
Jun 25, 2025	0.39	0.39	0.38	0.38	0.38	-0.23%	46,485
Jun 24, 2025	0.40	0.40	0.38	0.38	0.38	-2.04%	60,366
Jun 23, 2025	0.40	0.40	0.38	0.39	0.39	-1.53%	55,816
Jun 20, 2025	0.42	0.44	0.39	0.40	0.40	-2.36%	34,266
Jun 18, 2025	0.40	0.42	0.39	0.41	0.41	1.65%	81,103
Jun 17, 2025	0.40	0.41	0.40	0.40	0.40	1.01%	100,823
Jun 16, 2025	0.40	0.41	0.40	0.40	0.40	-2.60%	71,403
Jun 13, 2025	0.43	0.43	0.40	0.41	0.41	-5.71%	192,670
Jun 12, 2025	0.43	0.43	0.42	0.43	0.43	1.72%	62,649
Jun 11, 2025	0.42	0.44	0.42	0.43	0.43	-1.16%	54,271
Jun 10, 2025	0.47	0.47	0.42	0.43	0.43	1.06%	48,339
Jun 9, 2025	0.44	0.44	0.42	0.43	0.43	-1.05%	31,066
Jun 6, 2025	0.43	0.45	0.42	0.43	0.43	-1.94%	60,509
Jun 5, 2025	0.43	0.44	0.42	0.44	0.44	3.89%	47,124
Jun 4, 2025	0.44	0.45	0.42	0.42	0.42	-0.71%	65,151
Jun 3, 2025	0.43	0.44	0.42	0.43	0.43	-1.12%	40,028
Jun 2, 2025	0.44	0.46	0.42	0.43	0.43	1.15%	55,146
May 30, 2025	0.43	0.45	0.43	0.43	0.43	-0.98%	36,123
May 29, 2025	0.45	0.49	0.43	0.43	0.43	-1.92%	264,564
May 28, 2025	0.45	0.45	0.42	0.44	0.44	-0.82%	49,943
May 27, 2025	0.44	0.45	0.43	0.44	0.44	-1.93%	78,567
May 23, 2025	0.46	0.46	0.43	0.45	0.45	-0.02%	29,138
May 22, 2025	0.45	0.47	0.44	0.45	0.45	-	26,257
May 21, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	28,097
May 20, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	28,636
May 19, 2025	0.46	0.49	0.46	0.47	0.47	1.11%	28,410
May 16, 2025	0.45	0.49	0.45	0.46	0.46	2.22%	112,932
May 15, 2025	0.49	0.49	0.44	0.45	0.45	2.02%	67,255
May 14, 2025	0.51	0.51	0.44	0.44	0.44	-4.13%	126,617
May 13, 2025	0.48	0.48	0.45	0.46	0.46	3.93%	76,518
May 12, 2025	0.45	0.46	0.44	0.44	0.44	1.75%	61,294
May 9, 2025	0.44	0.45	0.41	0.44	0.44	-2.26%	99,925
May 8, 2025	0.46	0.46	0.43	0.45	0.45	-1.10%	22,315
May 7, 2025	0.46	0.46	0.43	0.45	0.45	3.69%	11,544

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.