GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
0.3967
+0.0097 (2.51%)
At close: Jul 18, 2025, 4:00 PM
0.4100
+0.0133 (3.35%)
After-hours: Jul 18, 2025, 6:05 PM EDT
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 |