Skip to main content
GreenPower Motor Company Inc. (GP)
NASDAQ: GP · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Jun 26, 2026, 4:00 PM EDT
1.240
-0.030 (-2.36%)
After-hours: Jun 26, 2026, 7:45 PM EDT

GreenPower Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.231.281.201.271.273.25%151,245
Jun 25, 20261.261.291.221.231.23-1.60%299,439
Jun 24, 20261.271.311.251.251.25-0.79%190,822
Jun 23, 20261.221.291.191.261.263.28%155,876
Jun 22, 20261.331.331.211.221.22-8.27%267,842
Jun 18, 20261.341.401.321.331.330.76%306,043
Jun 17, 20261.321.351.261.321.321.54%217,413
Jun 16, 20261.271.321.241.301.303.17%189,272
Jun 15, 20261.241.281.191.261.265.00%297,234
Jun 12, 20261.241.281.181.201.20-1.64%457,136
Jun 11, 20261.071.231.061.221.2211.93%358,315
Jun 10, 20261.101.101.071.091.090.93%127,969
Jun 9, 20261.071.151.021.081.080.93%202,401
Jun 8, 20261.091.111.061.071.07-0.93%108,090
Jun 5, 20261.111.111.051.081.08-3.57%146,371
Jun 4, 20261.141.141.101.121.12-98,864
Jun 3, 20261.121.151.081.121.12-2.61%111,334
Jun 2, 20261.161.201.141.151.15-0.86%181,677
Jun 1, 20261.121.181.081.161.164.50%265,106
May 29, 20261.051.121.021.111.115.71%270,086
May 28, 20261.061.071.041.051.05-1.87%80,479
May 27, 20261.061.081.041.071.07-85,213
May 26, 20261.101.101.051.071.07-110,146
May 22, 20261.111.111.061.071.07-0.93%96,291
May 21, 20261.101.111.051.081.08-2.70%116,776
May 20, 20261.101.111.081.111.111.83%84,627
May 19, 20261.071.101.041.091.09-76,138
May 18, 20261.071.111.041.091.09-421,179
May 15, 20261.071.111.071.091.09-123,262
May 14, 20261.091.111.051.091.09-124,373
May 13, 20261.091.131.071.091.09-0.91%115,808
May 12, 20261.091.151.071.101.10-170,944
May 11, 20261.111.181.061.101.10-345,643
May 8, 20261.001.181.001.101.1010.98%1,241,553
May 7, 20260.971.010.960.990.99-1.86%68,993
May 6, 20261.001.010.961.011.01-0.98%62,358
May 5, 20260.991.020.971.021.022.77%61,908
May 4, 20260.961.000.950.990.99-2.70%64,179
May 1, 20260.981.020.971.021.022.01%42,791
Apr 30, 20261.031.030.971.001.00-1.00%33,353
Apr 29, 20260.991.050.961.011.011.52%116,856
Apr 28, 20261.011.050.970.990.991.82%64,245
Apr 27, 20260.931.070.920.980.983.79%177,179
Apr 24, 20260.960.990.930.940.94-4.81%167,585
Apr 23, 20260.961.000.920.990.99-0.68%343,108
Apr 22, 20261.021.510.921.001.004.60%22,752,742
Apr 21, 20260.980.980.940.950.95-2.85%8,325
Apr 20, 20260.970.980.950.980.98-6,807
Apr 17, 20261.001.000.960.980.982.31%12,818
Apr 16, 20261.011.010.950.960.960.81%26,868
Apr 15, 20260.960.980.930.950.95-0.93%24,393
Apr 14, 20260.990.990.940.960.960.95%11,912
Apr 13, 20261.001.000.920.950.95-2.06%6,279
Apr 10, 20260.990.990.950.970.971.04%4,806
Apr 9, 20260.980.980.950.960.96-6,029
Apr 8, 20260.940.960.940.960.963.24%5,700
Apr 7, 20261.001.020.870.930.93-8.38%51,779
Apr 6, 20261.041.040.991.021.02-2.40%12,507
Apr 2, 20261.031.080.981.041.043.46%17,606
Apr 1, 20261.011.010.991.011.01-3.34%21,780
Mar 31, 20261.031.061.001.041.041.96%30,653
Mar 30, 20261.011.030.991.021.02-5,540
Mar 27, 20261.021.050.981.021.02-3.77%14,887
Mar 26, 20261.131.131.031.061.063.92%16,561
Mar 25, 20261.051.061.021.021.02-4.66%6,052
Mar 24, 20261.031.081.011.071.07-0.47%10,428
Mar 23, 20261.011.111.011.081.086.44%8,650
Mar 20, 20261.091.101.001.011.01-7.02%21,208
Mar 19, 20261.061.111.061.091.092.47%5,582
Mar 18, 20261.141.141.041.061.06-1.85%15,826
Mar 17, 20261.111.111.041.081.08-1.82%27,877
Mar 16, 20261.101.101.071.101.103.77%14,631
Mar 13, 20261.121.121.051.061.06-1.85%8,062
Mar 12, 20261.091.111.071.081.08-3.57%6,741
Mar 11, 20261.131.171.081.121.124.67%22,620
Mar 10, 20261.101.101.051.071.072.39%10,674
Mar 9, 20261.041.061.011.051.05-1.04%18,590
Mar 6, 20261.081.081.031.061.06-3.12%13,366
Mar 5, 20261.111.151.051.091.09-1.43%17,351
Mar 4, 20261.151.151.091.111.11-2.14%28,306
Mar 3, 20261.161.161.101.131.13-2.59%21,824
Mar 2, 20261.151.181.111.161.16-2.52%20,123
Feb 27, 20261.251.301.161.191.19-5.56%57,361
Feb 26, 20261.281.311.241.261.26-1.56%74,644
Feb 25, 20261.241.341.171.281.284.07%118,763
Feb 24, 20261.091.231.091.231.2311.82%57,998
Feb 23, 20261.081.111.081.101.10-30,352
Feb 20, 20261.061.121.051.101.10-76,428
Feb 19, 20261.201.211.051.101.10-9.09%156,558
Feb 18, 20261.201.361.151.211.21-4.72%195,250
Feb 17, 20261.311.371.141.271.27-387,593
Feb 13, 20260.981.280.871.271.2731.61%9,201,415
Feb 12, 20260.991.010.950.970.97-4.46%54,210
Feb 11, 20261.001.010.951.011.012.23%25,851
Feb 10, 20261.021.100.990.990.990.75%158,897
Feb 9, 20260.941.040.940.980.982.94%41,810
Feb 6, 20260.930.980.920.950.951.20%32,614
Feb 5, 20260.990.990.910.940.94-5.87%35,771
Feb 4, 20260.971.000.911.001.00-77,166
Feb 3, 20261.041.060.951.001.00-5.66%67,399