GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.530
-0.070 (-4.38%)
At close: Jul 2, 2026, 4:00 PM EDT
1.510
-0.020 (-1.31%)
After-hours: Jul 2, 2026, 7:41 PM EDT
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.60 | 1.67 | 1.47 | 1.53 | 1.53 | -4.38% | 342,424 |
| 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 |
| May 11, 2026 | 1.11 | 1.18 | 1.06 | 1.10 | 1.10 | - | 345,643 |
| May 8, 2026 | 1.00 | 1.18 | 1.00 | 1.10 | 1.10 | 10.98% | 1,241,553 |
| May 7, 2026 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | -1.86% | 68,993 |
| May 6, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 62,358 |
| May 5, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.77% | 61,908 |
| May 4, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | -2.70% | 64,179 |
| May 1, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.01% | 42,791 |
| Apr 30, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.00% | 33,353 |
| Apr 29, 2026 | 0.99 | 1.05 | 0.96 | 1.01 | 1.01 | 1.52% | 116,856 |
| Apr 28, 2026 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | 1.82% | 64,245 |
| Apr 27, 2026 | 0.93 | 1.07 | 0.92 | 0.98 | 0.98 | 3.79% | 177,179 |
| Apr 24, 2026 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -4.81% | 167,585 |
| Apr 23, 2026 | 0.96 | 1.00 | 0.92 | 0.99 | 0.99 | -0.68% | 343,108 |
| Apr 22, 2026 | 1.02 | 1.51 | 0.92 | 1.00 | 1.00 | 4.60% | 22,752,742 |