GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.010
-0.040 (-3.81%)
At close: Dec 5, 2025, 4:00 PM EST
1.020
+0.010 (0.99%)
After-hours: Dec 5, 2025, 7:19 PM EST
GreenPower Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 23,529 |
| Dec 4, 2025 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 7.15% | 41,326 |
| Dec 3, 2025 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | 1.02% | 11,554 |
| Dec 2, 2025 | 0.97 | 0.98 | 0.92 | 0.97 | 0.97 | -1.02% | 9,125 |
| Dec 1, 2025 | 1.02 | 1.06 | 0.95 | 0.98 | 0.98 | -3.92% | 51,053 |
| Nov 28, 2025 | 0.99 | 1.03 | 0.93 | 1.02 | 1.02 | 3.03% | 32,938 |
| Nov 26, 2025 | 0.92 | 1.14 | 0.90 | 0.99 | 0.99 | 9.08% | 293,719 |
| Nov 25, 2025 | 1.20 | 1.21 | 0.85 | 0.91 | 0.91 | -29.09% | 474,945 |
| Nov 24, 2025 | 1.27 | 1.36 | 1.22 | 1.28 | 1.28 | 1.19% | 2,938,045 |
| Nov 21, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 5.42% | 25,157 |
| Nov 20, 2025 | 1.41 | 1.45 | 1.20 | 1.20 | 1.20 | -13.04% | 51,140 |
| Nov 19, 2025 | 1.40 | 1.46 | 1.36 | 1.38 | 1.38 | -0.72% | 10,050 |
| Nov 18, 2025 | 1.49 | 1.51 | 1.36 | 1.39 | 1.39 | -1.77% | 14,973 |
| Nov 17, 2025 | 1.49 | 1.53 | 1.35 | 1.42 | 1.42 | -4.71% | 23,076 |
| Nov 14, 2025 | 1.57 | 1.67 | 1.47 | 1.49 | 1.49 | -7.19% | 39,209 |
| Nov 13, 2025 | 1.65 | 1.66 | 1.55 | 1.60 | 1.60 | -2.44% | 14,924 |
| Nov 12, 2025 | 1.60 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 7,416 |
| Nov 11, 2025 | 1.65 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 11,638 |
| Nov 10, 2025 | 1.71 | 1.71 | 1.60 | 1.63 | 1.63 | -2.40% | 14,459 |
| Nov 7, 2025 | 1.55 | 1.72 | 1.55 | 1.67 | 1.67 | -3.47% | 22,604 |
| Nov 6, 2025 | 2.35 | 2.42 | 1.59 | 1.73 | 1.73 | -29.67% | 122,267 |
| Nov 5, 2025 | 2.37 | 2.46 | 2.37 | 2.46 | 2.46 | 3.80% | 10,110 |
| Nov 4, 2025 | 2.47 | 2.50 | 2.37 | 2.37 | 2.37 | -3.27% | 15,398 |
| Nov 3, 2025 | 2.62 | 2.62 | 2.45 | 2.45 | 2.45 | -6.49% | 13,409 |
| Oct 31, 2025 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -0.80% | 8,709 |
| Oct 30, 2025 | 2.67 | 2.69 | 2.64 | 2.64 | 2.64 | -1.46% | 8,468 |
| Oct 29, 2025 | 2.68 | 2.79 | 2.65 | 2.68 | 2.68 | -0.37% | 14,258 |
| Oct 28, 2025 | 2.65 | 2.80 | 2.64 | 2.69 | 2.69 | -0.37% | 17,847 |
| Oct 27, 2025 | 2.87 | 2.89 | 2.70 | 2.70 | 2.70 | -4.59% | 22,570 |
| Oct 24, 2025 | 2.91 | 2.95 | 2.80 | 2.83 | 2.83 | -2.75% | 27,102 |
| Oct 23, 2025 | 2.89 | 2.97 | 2.75 | 2.91 | 2.91 | 2.46% | 15,972 |
| Oct 22, 2025 | 2.91 | 2.93 | 2.72 | 2.84 | 2.84 | -2.74% | 33,671 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.90 | 2.92 | 2.92 | - | 7,066 |
| Oct 20, 2025 | 2.99 | 2.99 | 2.89 | 2.92 | 2.92 | -2.18% | 25,036 |
| Oct 17, 2025 | 3.01 | 3.03 | 2.82 | 2.99 | 2.99 | -2.77% | 30,480 |
| Oct 16, 2025 | 3.29 | 3.30 | 2.94 | 3.07 | 3.07 | -6.97% | 51,725 |
| Oct 15, 2025 | 3.10 | 3.38 | 3.10 | 3.30 | 3.30 | 6.80% | 80,228 |
| Oct 14, 2025 | 2.92 | 3.16 | 2.92 | 3.09 | 3.09 | 4.39% | 30,712 |
| Oct 13, 2025 | 3.05 | 3.05 | 2.90 | 2.96 | 2.96 | -0.34% | 13,385 |
| Oct 10, 2025 | 3.12 | 3.18 | 2.87 | 2.97 | 2.97 | -4.50% | 77,552 |
| Oct 9, 2025 | 3.14 | 3.21 | 3.09 | 3.11 | 3.11 | -1.89% | 32,903 |
| Oct 8, 2025 | 3.07 | 3.24 | 3.07 | 3.17 | 3.17 | 2.92% | 21,847 |
| Oct 7, 2025 | 3.10 | 3.20 | 3.01 | 3.08 | 3.08 | -2.22% | 26,315 |
| Oct 6, 2025 | 3.16 | 3.25 | 3.13 | 3.15 | 3.15 | -0.32% | 20,125 |
| Oct 3, 2025 | 3.09 | 3.26 | 3.09 | 3.16 | 3.16 | 2.27% | 43,554 |
| Oct 2, 2025 | 3.16 | 3.27 | 3.09 | 3.09 | 3.09 | -2.22% | 27,925 |
| Oct 1, 2025 | 3.13 | 3.20 | 2.99 | 3.16 | 3.16 | -10.48% | 76,808 |
| Sep 30, 2025 | 3.12 | 3.67 | 3.05 | 3.53 | 3.53 | 14.24% | 543,521 |
| Sep 29, 2025 | 3.22 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 48,758 |
| Sep 26, 2025 | 3.07 | 3.16 | 3.05 | 3.13 | 3.13 | 1.29% | 9,705 |
| Sep 25, 2025 | 3.11 | 3.21 | 2.97 | 3.09 | 3.09 | -2.22% | 42,417 |
| Sep 24, 2025 | 3.31 | 3.41 | 3.10 | 3.16 | 3.16 | -3.07% | 98,744 |
| Sep 23, 2025 | 3.67 | 3.67 | 3.12 | 3.26 | 3.26 | -10.44% | 175,436 |
| Sep 22, 2025 | 3.79 | 3.99 | 3.59 | 3.64 | 3.64 | -3.45% | 104,177 |
| Sep 19, 2025 | 3.96 | 3.99 | 3.60 | 3.77 | 3.77 | -4.07% | 84,440 |
| Sep 18, 2025 | 3.90 | 4.00 | 3.77 | 3.93 | 3.93 | -0.76% | 44,767 |
| Sep 17, 2025 | 3.38 | 3.97 | 3.38 | 3.96 | 3.96 | 16.81% | 106,684 |
| Sep 16, 2025 | 3.19 | 3.40 | 3.10 | 3.39 | 3.39 | 5.94% | 43,102 |
| Sep 15, 2025 | 3.49 | 3.54 | 3.09 | 3.20 | 3.20 | -11.11% | 70,111 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.44 | 3.60 | 3.60 | -0.83% | 49,393 |
| Sep 11, 2025 | 3.09 | 3.66 | 3.09 | 3.63 | 3.63 | 14.87% | 92,732 |
| Sep 10, 2025 | 3.06 | 3.55 | 3.05 | 3.16 | 3.16 | -10.99% | 227,951 |
| Sep 9, 2025 | 3.39 | 3.88 | 3.31 | 3.55 | 3.55 | 12.70% | 1,204,981 |
| Sep 8, 2025 | 2.72 | 3.67 | 2.44 | 3.15 | 3.15 | 34.16% | 5,240,125 |
| Sep 5, 2025 | 2.54 | 2.54 | 2.28 | 2.35 | 2.35 | -7.67% | 34,163 |
| Sep 4, 2025 | 3.00 | 3.07 | 2.42 | 2.54 | 2.54 | -13.74% | 68,430 |
| Sep 3, 2025 | 3.00 | 3.09 | 2.90 | 2.95 | 2.95 | -4.90% | 13,635 |
| Sep 2, 2025 | 3.29 | 3.40 | 3.02 | 3.10 | 3.10 | -8.82% | 20,649 |
| Aug 29, 2025 | 3.37 | 3.49 | 3.30 | 3.40 | 3.40 | 0.29% | 20,836 |
| Aug 28, 2025 | 3.47 | 3.47 | 3.30 | 3.39 | 3.39 | -2.05% | 8,951 |
| Aug 27, 2025 | 3.48 | 3.57 | 3.31 | 3.46 | 3.46 | 0.67% | 24,647 |
| Aug 26, 2025 | 3.62 | 3.80 | 3.30 | 3.44 | 3.44 | -2.66% | 47,576 |
| Aug 25, 2025 | 3.39 | 3.56 | 3.21 | 3.53 | 3.53 | 10.37% | 25,888 |
| Aug 22, 2025 | 3.08 | 3.27 | 3.07 | 3.20 | 3.20 | 4.40% | 12,814 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.00 | 3.07 | 3.07 | -8.32% | 30,895 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.31 | 3.34 | 3.34 | -7.14% | 22,432 |
| Aug 19, 2025 | 3.80 | 3.90 | 3.55 | 3.60 | 3.60 | -5.61% | 18,678 |
| Aug 18, 2025 | 4.00 | 4.10 | 3.76 | 3.81 | 3.81 | -4.17% | 19,335 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.80 | 3.98 | 3.98 | 0.51% | 17,621 |
| Aug 14, 2025 | 3.96 | 4.08 | 3.90 | 3.96 | 3.96 | -0.50% | 9,816 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.80 | 3.98 | 3.98 | 2.76% | 10,522 |
| Aug 12, 2025 | 3.53 | 3.90 | 3.50 | 3.87 | 3.87 | 9.13% | 31,823 |
| Aug 11, 2025 | 4.05 | 4.05 | 3.40 | 3.55 | 3.55 | 0.97% | 22,828 |
| Aug 8, 2025 | 3.87 | 4.00 | 3.50 | 3.52 | 3.52 | -9.64% | 55,508 |
| Aug 7, 2025 | 3.60 | 4.00 | 3.60 | 3.89 | 3.89 | 7.97% | 35,987 |
| Aug 6, 2025 | 4.12 | 4.22 | 3.60 | 3.60 | 3.60 | -17.83% | 53,333 |
| Aug 5, 2025 | 4.15 | 4.79 | 4.00 | 4.39 | 4.39 | -2.47% | 136,905 |
| Aug 4, 2025 | 3.45 | 6.42 | 3.32 | 4.50 | 4.50 | 35.02% | 7,597,718 |
| Aug 1, 2025 | 3.25 | 3.56 | 2.80 | 3.33 | 3.33 | 6.73% | 47,112 |
| Jul 31, 2025 | 3.11 | 3.50 | 3.11 | 3.12 | 3.12 | -2.56% | 16,273 |
| Jul 30, 2025 | 3.50 | 3.61 | 3.14 | 3.20 | 3.20 | -12.08% | 25,938 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.60 | 3.64 | 3.64 | -4.16% | 10,682 |
| Jul 28, 2025 | 3.85 | 3.96 | 3.70 | 3.80 | 3.80 | -0.11% | 6,425 |
| Jul 25, 2025 | 4.30 | 4.30 | 3.80 | 3.80 | 3.80 | -10.18% | 15,359 |
| Jul 24, 2025 | 4.20 | 4.30 | 4.00 | 4.24 | 4.24 | -1.40% | 11,068 |
| Jul 23, 2025 | 4.16 | 4.30 | 3.96 | 4.30 | 4.30 | 3.00% | 7,858 |
| Jul 22, 2025 | 4.16 | 4.17 | 3.90 | 4.17 | 4.17 | 1.96% | 3,894 |
| Jul 21, 2025 | 4.23 | 4.30 | 3.81 | 4.09 | 4.09 | 3.10% | 11,732 |
| Jul 18, 2025 | 3.91 | 4.38 | 3.80 | 3.97 | 3.97 | 2.51% | 44,462 |
| Jul 17, 2025 | 4.17 | 4.20 | 3.83 | 3.87 | 3.87 | -6.63% | 10,860 |