Dark

GP
GreenPower Motor Company Inc. Common Shares
stock NASDAQ

Market Open

Nov 7, 2025 9:30:05 AM EST

1.62USD-6.897%(-0.12)12,077

1.65Bid 1.70Ask 0.05Spread

Pre-market

Nov 7, 2025 8:51:30 AM EST

1.65USD-5.172%(-0.09)123

After-hours

Nov 6, 2025 4:04:30 PM EST

1.69USD-2.874%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	1.6200	1.6200	1.6200	1.6200	-6.897%	12,077	0.000%
2025-11-06	2.1000	2.1000	1.6300	1.7400	-29.268%	122,264	-6.897%
2025-11-05	2.4100	2.4600	2.4100	2.4600	+3.797%	10,110	-34.146%
2025-11-04	2.4500	2.4500	2.3700	2.3700	-3.265%	15,398	-31.646%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-6.489%	13,409	-33.878%
2025-10-31	2.7236	2.7236	2.6200	2.6200	-0.795%	8,709	-38.168%
2025-10-30	2.6700	2.6900	2.6400	2.6410	-1.455%	8,468	-38.660%
2025-10-29	2.6800	2.7900	2.6500	2.6800	-0.372%	14,258	-39.552%
2025-10-28	2.6500	2.8000	2.6400	2.6900	-0.370%	17,847	-39.777%
2025-10-27	2.8700	2.8900	2.7000	2.7000	-4.594%	22,570	-40.000%
2025-10-24	2.9100	2.9500	2.8001	2.8300	-2.749%	27,102	-42.756%
2025-10-23	2.8900	2.9700	2.7453	2.9100	+2.465%	15,972	-44.330%
2025-10-22	2.9100	2.9297	2.7145	2.8400	-2.740%	33,671	-42.958%
2025-10-21	2.9800	2.9900	2.9015	2.9200	0.000%	7,066	-44.521%
2025-10-20	2.9900	2.9900	2.8900	2.9200	-2.178%	25,036	-44.521%
2025-10-17	3.0100	3.0300	2.8200	2.9850	-2.769%	30,480	-45.729%
2025-10-16	3.2900	3.3000	2.9350	3.0700	-6.970%	51,725	-47.231%
2025-10-15	3.1000	3.3800	3.1000	3.3000	+6.796%	80,228	-50.909%
2025-10-14	2.9200	3.1600	2.9200	3.0900	+4.392%	30,712	-47.573%
2025-10-13	3.0500	3.0500	2.9015	2.9600	-0.337%	13,385	-45.270%
2025-10-10	3.1200	3.1747	2.8700	2.9700	-4.502%	77,552	-45.455%
2025-10-09	3.1400	3.2100	3.0920	3.1100	-1.893%	32,903	-47.910%
2025-10-08	3.0700	3.2357	3.0700	3.1700	+2.922%	21,847	-48.896%
2025-10-07	3.1000	3.2000	3.0120	3.0800	-2.222%	26,315	-47.403%
2025-10-06	3.1600	3.2500	3.1300	3.1500	-0.320%	20,125	-48.571%
2025-10-03	3.0900	3.2600	3.0900	3.1601	+2.269%	43,554	-48.736%
2025-10-02	3.1600	3.2700	3.0900	3.0900	-2.215%	27,925	-47.573%
2025-10-01	3.1300	3.1999	2.9900	3.1600	-10.482%	76,808	-48.734%
2025-09-30	3.1200	3.6700	3.0500	3.5300	+14.239%	543,521	-54.108%
2025-09-29	3.2200	3.2200	3.0100	3.0900	-1.278%	48,758	-47.573%
2025-09-26	3.0700	3.1550	3.0500	3.1300	+1.294%	9,705	-48.243%
2025-09-25	3.1100	3.2100	2.9700	3.0900	-2.215%	42,417	-47.573%
2025-09-24	3.3100	3.4050	3.1000	3.1600	-3.067%	98,744	-48.734%
2025-09-23	3.6700	3.6700	3.1200	3.2600	-10.440%	175,436	-50.307%
2025-09-22	3.7900	3.9900	3.5850	3.6400	-3.448%	104,177	-55.495%
2025-09-19	3.9600	3.9900	3.6000	3.7700	-4.071%	84,440	-57.029%
2025-09-18	3.9000	4.0000	3.7701	3.9300	-0.758%	44,767	-58.779%
2025-09-17	3.3800	3.9683	3.3800	3.9600	+16.814%	106,684	-59.091%
2025-09-16	3.1900	3.4040	3.1000	3.3900	+5.938%	43,102	-52.212%
2025-09-15	3.4900	3.5376	3.0900	3.2000	-11.111%	70,111	-49.375%
2025-09-12	3.5100	3.6300	3.4400	3.6000	-0.826%	49,393	-55.000%
2025-09-11	3.0900	3.6599	3.0900	3.6300	+14.873%	92,732	-55.372%
2025-09-10	3.0600	3.5500	3.0500	3.1600	-10.986%	227,951	-48.734%
2025-09-09	3.3900	3.8800	3.3100	3.5500	+12.698%	1,204,981	-54.366%
2025-09-08	2.7200	3.6700	2.4400	3.1500	+34.157%	5,240,125	-48.571%
2025-09-05	2.5430	2.5430	2.2805	2.3480	-7.668%	34,163	-31.005%
2025-09-04	3.0000	3.0700	2.4200	2.5430	-13.738%	68,430	-36.296%
2025-09-03	3.0000	3.0910	2.9020	2.9480	-4.903%	13,635	-45.047%
2025-09-02	3.2900	3.4000	3.0240	3.1000	-8.824%	20,649	-47.742%
2025-08-29	3.3720	3.4850	3.3020	3.4000	+0.295%	20,836	-52.353%
2025-08-28	3.4700	3.4700	3.3010	3.3900	-2.051%	8,951	-52.212%
2025-08-27	3.4800	3.5650	3.3050	3.4610	+0.669%	24,647	-53.193%
2025-08-26	3.6150	3.8000	3.3000	3.4380	-2.661%	47,577	-52.880%
2025-08-25	3.3900	3.5630	3.2130	3.5320	+10.375%	25,888	-54.134%
2025-08-22	3.0800	3.2670	3.0700	3.2000	+4.405%	12,815	-49.375%
2025-08-21	3.3000	3.3000	3.0000	3.0650	-8.302%	30,895	-47.145%
2025-08-20	3.6620	3.6620	3.3130	3.3425	-7.153%	22,432	-51.533%
2025-08-19	3.8000	3.9000	3.5500	3.6000	-5.611%	18,678	-55.000%
2025-08-18	4.0000	4.1000	3.7550	3.8140	-4.171%	19,336	-57.525%
2025-08-15	3.9690	4.0010	3.8000	3.9800	+0.505%	17,622	-59.296%
2025-08-14	3.9550	4.0780	3.9010	3.9600	-0.503%	9,816	-59.091%
2025-08-13	4.0000	4.0290	3.8000	3.9800	+2.763%	10,523	-59.296%
2025-08-12	3.5300	3.9000	3.5000	3.8730	+9.145%	31,824	-58.172%
2025-08-11	4.0500	4.0500	3.4000	3.5485	+0.953%	22,828	-54.347%
2025-08-08	3.8660	4.0000	3.5000	3.5150	-9.640%	55,508	-53.912%
2025-08-07	3.6000	4.0000	3.6000	3.8900	+7.966%	35,988	-58.355%
2025-08-06	4.1220	4.2170	3.6020	3.6030	-17.834%	53,334	-55.037%
2025-08-05	4.1450	4.7910	4.0000	4.3850	-2.469%	136,906	-63.056%
2025-08-04	3.4500	6.4180	3.3170	4.4960	+35.015%	7,597,718	-63.968%
2025-08-01	3.2500	3.5580	2.8000	3.3300	+6.731%	47,112	-51.351%
2025-07-31	3.1060	3.5000	3.1060	3.1200	-2.561%	16,274	-48.077%
2025-07-30	3.5000	3.6110	3.1405	3.2020	-12.081%	25,938	-49.407%
2025-07-29	4.0000	4.0000	3.6000	3.6420	-4.158%	10,683	-55.519%
2025-07-28	3.8450	3.9630	3.7000	3.8000	-0.105%	6,426	-57.368%
2025-07-25	4.3000	4.3000	3.8000	3.8040	-10.177%	15,359	-57.413%
2025-07-24	4.2000	4.2990	4.0010	4.2350	-1.397%	11,069	-61.747%
2025-07-23	4.1600	4.2950	3.9580	4.2950	+2.998%	7,859	-62.282%
2025-07-22	4.1600	4.1700	3.9000	4.1700	+1.956%	3,895	-61.151%
2025-07-21	4.2310	4.3000	3.8100	4.0900	+3.101%	11,733	-60.391%
2025-07-18	3.9100	4.3800	3.8000	3.9670	+2.506%	44,462	-59.163%
2025-07-17	4.1650	4.2000	3.8260	3.8700	-6.634%	10,861	-58.140%
2025-07-16	4.0550	4.2000	4.0320	4.1450	+2.803%	2,488	-60.917%
2025-07-15	4.3030	4.3030	3.8000	4.0320	-5.926%	12,571	-59.821%
2025-07-14	4.0460	4.3700	4.0000	4.2860	+0.422%	9,861	-62.203%
2025-07-11	4.2000	4.4100	4.2000	4.2680	+1.619%	4,524	-62.043%
2025-07-10	4.3000	4.3250	4.1000	4.2000	-1.176%	11,151	-61.429%
2025-07-09	4.0900	4.2980	4.0500	4.2500	+2.410%	5,191	-61.882%
2025-07-08	4.0000	4.1520	3.7650	4.1500	-0.599%	12,721	-60.964%
2025-07-07	4.0500	4.2000	3.9000	4.1750	+1.954%	4,563	-61.198%
2025-07-03	4.0010	4.2980	3.9190	4.0950	+2.375%	12,319	-60.440%
2025-07-02	3.8300	4.0000	3.6450	4.0000	+3.761%	10,975	-59.500%
2025-07-01	3.9720	4.0000	3.8000	3.8550	-3.625%	4,678	-57.977%
2025-06-30	4.1000	4.1000	3.8100	4.0000	+0.125%	7,455	-59.500%
2025-06-27	4.0000	4.0500	3.8010	3.9950	+5.104%	16,719	-59.449%
2025-06-26	3.9000	3.9000	3.7030	3.8010	-0.757%	8,783	-57.380%
2025-06-25	3.9000	3.9000	3.7750	3.8300	-0.234%	4,649	-57.702%
2025-06-24	4.0000	4.0000	3.8120	3.8390	-2.041%	6,037	-57.802%
2025-06-23	4.0000	4.0250	3.8050	3.9190	-1.533%	5,582	-58.663%
2025-06-20	4.2400	4.3700	3.9290	3.9800	-2.355%	3,427	-59.296%
2025-06-18	4.0190	4.2000	3.9060	4.0760	+1.646%	8,110	-60.255%
2025-06-17	4.0000	4.1000	3.9710	4.0100	+1.008%	10,082	-59.601%
2025-06-16	4.0270	4.0990	3.9600	3.9700	-2.601%	7,140	-59.194%
2025-06-13	4.2700	4.2700	3.9640	4.0760	-5.714%	19,267	-60.255%
2025-06-12	4.3000	4.3270	4.2000	4.3230	+1.718%	6,265	-62.526%
2025-06-11	4.2100	4.4100	4.2100	4.2500	-1.163%	5,427	-61.882%
2025-06-10	4.7000	4.7000	4.2310	4.3000	+1.058%	4,834	-62.326%
2025-06-09	4.4000	4.4400	4.2310	4.2550	-1.047%	3,107	-61.927%
2025-06-06	4.2500	4.4990	4.2120	4.3000	-1.938%	6,051	-62.326%
2025-06-05	4.3200	4.4000	4.2100	4.3850	+3.885%	4,712	-63.056%
2025-06-04	4.4490	4.5000	4.2000	4.2210	-0.706%	6,515	-61.620%
2025-06-03	4.3000	4.3640	4.2000	4.2510	-1.117%	4,003	-61.891%
2025-06-02	4.4000	4.5990	4.2000	4.2990	+1.153%	5,515	-62.317%
2025-05-30	4.3000	4.5000	4.2500	4.2500	-0.979%	3,612	-61.882%
2025-05-29	4.4700	4.8990	4.2750	4.2920	-1.920%	26,456	-62.255%
2025-05-28	4.4700	4.4700	4.2000	4.3760	-0.816%	4,994	-62.980%
2025-05-27	4.3900	4.5000	4.2760	4.4120	-1.934%	7,857	-63.282%
2025-05-23	4.5600	4.5600	4.3010	4.4990	-0.022%	2,914	-63.992%
2025-05-22	4.5000	4.6550	4.3920	4.5000	0.000%	2,626	-64.000%
2025-05-21	4.6070	4.7240	4.5000	4.5000	-2.174%	2,810	-64.000%
2025-05-20	4.7000	4.7000	4.5500	4.6000	-1.075%	2,864	-64.783%
2025-05-19	4.6000	4.9000	4.5990	4.6500	+1.109%	2,841	-65.161%
2025-05-16	4.5000	4.9000	4.5000	4.5990	+2.223%	11,293	-64.775%
2025-05-15	4.9000	4.9000	4.4210	4.4990	+2.018%	6,726	-63.992%
2025-05-14	5.1450	5.1450	4.4000	4.4100	-4.130%	12,662	-63.265%
2025-05-13	4.8000	4.8000	4.4680	4.6000	+3.931%	7,652	-64.783%
2025-05-12	4.5000	4.5690	4.4000	4.4260	+1.747%	6,129	-63.398%
2025-05-09	4.4000	4.5000	4.1270	4.3500	-2.258%	9,993	-62.759%
2025-05-08	4.5700	4.5700	4.3010	4.4505	-1.100%	2,232	-63.600%
2025-05-07	4.6000	4.6000	4.3330	4.5000	+3.687%	1,154	-64.000%
2025-05-06	4.3000	4.5310	4.3000	4.3400	-3.556%	2,439	-62.673%
2025-05-05	4.6920	4.7000	4.4650	4.5000	0.000%	3,106	-64.000%
2025-05-02	4.5000	4.6000	4.3240	4.5000	-2.131%	4,597	-64.000%
2025-05-01	4.6000	4.7000	4.3020	4.5980	+2.178%	5,499	-64.767%
2025-04-30	4.3100	4.5020	4.2070	4.5000	+2.226%	3,327	-64.000%
2025-04-29	4.4000	4.5000	4.3000	4.4020	+0.045%	2,788	-63.199%
2025-04-28	4.4000	4.5000	4.2020	4.4000	+0.457%	1,582	-63.182%
2025-04-25	4.4000	4.4700	4.2000	4.3800	-0.455%	1,763	-63.014%
2025-04-24	4.5700	4.6000	4.4000	4.4000	+1.617%	2,101	-63.182%
2025-04-23	4.3750	4.5000	4.2000	4.3300	+3.095%	4,832	-62.587%
2025-04-22	4.4220	4.5000	4.2000	4.2000	0.000%	3,568	-61.429%
2025-04-21	4.3000	4.4550	4.2000	4.2000	-4.110%	1,350	-61.429%
2025-04-17	4.4000	4.5000	4.2600	4.3800	+1.624%	841	-63.014%
2025-04-16	4.4700	4.4700	4.3010	4.3100	-2.643%	1,821	-62.413%
2025-04-15	4.7800	4.8000	4.3120	4.4270	+3.920%	8,252	-63.406%
2025-04-14	4.4000	4.6010	4.2000	4.2600	-0.930%	14,399	-61.972%
2025-04-11	4.3400	4.5180	4.2910	4.3000	+2.381%	5,876	-62.326%
2025-04-10	4.4600	4.4600	4.2000	4.2000	-2.348%	4,027	-61.429%
2025-04-09	4.3000	4.4150	4.1000	4.3010	+0.023%	11,117	-62.334%
2025-04-08	4.6700	5.0000	4.2000	4.3000	-2.273%	5,334	-62.326%
2025-04-07	4.4400	4.5550	4.1010	4.4000	-4.824%	6,669	-63.182%
2025-04-04	4.6670	5.0000	4.5000	4.6230	+5.068%	7,688	-64.958%
2025-04-03	4.7260	5.0000	4.4000	4.4000	-13.725%	6,963	-63.182%
2025-04-02	4.6000	5.1000	4.6000	5.1000	+8.534%	5,939	-68.235%
2025-04-01	4.8300	4.9000	4.1000	4.6990	-4.102%	22,068	-65.525%
2025-03-31	5.1650	5.4830	4.8000	4.9000	-8.744%	6,601	-66.939%
2025-03-28	5.7900	5.9000	5.0400	5.3695	-4.150%	2,921	-69.830%
2025-03-27	5.5000	5.8000	5.4000	5.6020	-1.909%	4,408	-71.082%
2025-03-26	5.4000	5.7110	5.4000	5.7110	+3.817%	3,465	-71.634%
2025-03-25	5.5000	5.6760	5.4000	5.5010	-0.163%	1,428	-70.551%
2025-03-24	5.7000	6.0000	5.4000	5.5100	-3.333%	6,965	-70.599%
2025-03-21	5.8000	5.9635	5.6000	5.7000	-4.040%	1,886	-71.579%
2025-03-20	5.8340	6.4351	5.7000	5.9400	+3.846%	9,172	-72.727%
2025-03-19	5.9200	6.0000	5.6000	5.7200	-2.555%	1,817	-71.678%
2025-03-18	5.9000	5.9000	5.3900	5.8700	+2.982%	1,412	-72.402%
2025-03-17	5.6000	5.9000	5.3000	5.7000	+2.334%	8,478	-71.579%
2025-03-14	5.6000	5.8000	5.2020	5.5700	+8.874%	5,259	-70.916%
2025-03-13	4.9890	5.3990	4.8500	5.1160	+1.508%	14,911	-68.335%
2025-03-12	4.9000	5.1000	4.8000	5.0400	+1.408%	19,924	-67.857%
2025-03-11	4.7000	5.2400	4.7000	4.9700	+4.390%	3,512	-67.404%
2025-03-10	5.1000	5.3490	4.7000	4.7610	-8.107%	10,900	-65.974%
2025-03-07	5.2680	5.3900	5.0410	5.1810	+0.563%	5,384	-68.732%
2025-03-06	5.2150	5.3980	4.9100	5.1520	-1.848%	14,435	-68.556%
2025-03-05	4.7300	5.4000	4.7300	5.2490	+9.904%	12,440	-69.137%
2025-03-04	5.0010	5.1000	4.5000	4.7760	-4.690%	14,181	-66.080%
2025-03-03	5.8700	5.8700	5.0065	5.0110	-12.119%	29,037	-67.671%
2025-02-28	5.7900	5.8700	5.6000	5.7020	+1.821%	20,228	-71.589%
2025-02-27	6.2000	6.4000	5.4070	5.6000	-7.834%	40,194	-71.071%
2025-02-26	6.2000	6.5000	5.9250	6.0760	-2.800%	20,741	-73.338%
2025-02-25	7.0100	7.0100	6.1200	6.2510	-9.681%	25,742	-74.084%
2025-02-24	7.0100	7.2500	6.9100	6.9210	-2.135%	12,783	-76.593%
2025-02-21	7.2680	7.3950	7.0000	7.0720	-1.928%	15,484	-77.093%
2025-02-20	7.3400	7.5000	7.1000	7.2110	-3.828%	12,342	-77.534%
2025-02-19	7.5000	7.6990	7.2060	7.4980	+0.482%	11,561	-78.394%
2025-02-18	7.2300	7.5900	7.2300	7.4620	+2.924%	19,767	-78.290%
2025-02-14	7.3100	7.6960	7.2300	7.2500	-2.658%	15,717	-77.655%
2025-02-13	7.3000	7.5250	7.2520	7.4480	+1.333%	7,651	-78.249%
2025-02-12	7.5000	7.5025	7.2000	7.3500	-2.117%	15,461	-77.959%
2025-02-11	7.6000	7.6480	7.3600	7.5090	-0.013%	8,016	-78.426%
2025-02-10	7.5000	7.6730	7.4060	7.5100	-0.093%	4,258	-78.429%
2025-02-07	7.3500	7.6600	7.3500	7.5170	+2.272%	13,412	-78.449%
2025-02-06	7.7100	7.8500	7.3240	7.3500	-5.769%	27,109	-77.959%
2025-02-05	8.0000	8.2990	7.7280	7.8000	-3.668%	4,994	-79.231%
2025-02-04	7.9000	8.3000	7.9000	8.0970	+2.494%	3,710	-79.993%
2025-02-03	7.7030	8.0000	7.5000	7.9000	-5.401%	9,169	-79.494%
2025-01-31	7.9750	8.3990	7.6299	8.3510	+6.382%	16,831	-80.601%
2025-01-30	7.9900	8.0950	7.7000	7.8500	-1.875%	4,847	-79.363%
2025-01-29	7.8000	8.3000	7.8000	8.0000	+0.138%	8,205	-79.750%
2025-01-28	8.0500	8.4000	7.8000	7.9890	-2.383%	9,562	-79.722%
2025-01-27	8.7720	8.7720	8.0000	8.1840	-5.497%	6,217	-80.205%
2025-01-24	8.1670	8.7500	7.9000	8.6600	+6.900%	20,186	-81.293%
2025-01-23	7.9150	8.3000	7.8000	8.1010	+2.143%	6,899	-80.002%
2025-01-22	7.9990	8.1000	7.8000	7.9310	-2.086%	10,397	-79.574%
2025-01-21	8.2000	8.2000	7.8400	8.1000	+0.621%	14,000	-80.000%
2025-01-17	8.2500	8.3490	8.0000	8.0500	-2.140%	6,760	-79.876%
2025-01-16	8.2190	8.3040	7.9870	8.2260	-0.291%	9,432	-80.306%
2025-01-15	8.8000	9.2000	8.2000	8.2500	-2.390%	16,326	-80.364%
2025-01-14	9.4000	9.7000	7.6000	8.4520	-7.121%	20,430	-80.833%
2025-01-13	10.2000	10.4000	9.0000	9.1000	-10.784%	34,186	-82.198%
2025-01-10	8.3000	10.9000	7.9120	10.2000	+30.769%	136,809	-84.118%
2025-01-08	8.0600	8.3000	7.5300	7.8000	-4.878%	17,219	-79.231%
2025-01-07	8.1500	8.5990	7.9000	8.2000	0.000%	12,780	-80.244%
2025-01-06	8.0310	8.4000	7.9010	8.2000	+2.500%	16,343	-80.244%
2025-01-03	7.7000	8.1140	7.7000	8.0000	+2.328%	10,557	-79.750%
2025-01-02	7.5000	8.0000	7.5000	7.8180	+1.664%	9,772	-79.279%
2024-12-31	7.3000	7.7000	7.3000	7.6900	+3.821%	16,225	-78.934%
2024-12-30	7.4000	7.6000	7.3000	7.4070	-2.257%	13,366	-78.129%
2024-12-27	8.0000	8.0000	7.2650	7.5780	-4.679%	15,083	-78.622%
2024-12-26	7.5000	8.0000	7.3960	7.9500	+7.143%	16,016	-79.623%
2024-12-24	7.2000	7.4950	7.1330	7.4200	+3.056%	7,489	-78.167%
2024-12-23	7.7900	7.7900	7.1300	7.2000	-4.013%	27,439	-77.500%
2024-12-20	7.6500	7.6500	7.4000	7.5010	-2.331%	31,943	-78.403%
2024-12-19	7.7910	7.9980	7.4550	7.6800	+1.735%	17,159	-78.906%
2024-12-18	7.9080	8.0800	7.3960	7.5490	-5.247%	19,959	-78.540%
2024-12-17	8.0760	8.1000	7.8020	7.9670	-1.344%	11,088	-79.666%
2024-12-16	7.9050	8.2420	7.9000	8.0755	+2.222%	12,944	-79.939%
2024-12-13	8.6900	8.6990	7.5000	7.9000	-6.254%	21,549	-79.494%
2024-12-12	8.6750	8.8000	8.4000	8.4270	-2.859%	11,288	-80.776%
2024-12-11	9.0980	9.2000	8.5000	8.6750	-3.547%	11,825	-81.326%
2024-12-10	8.8240	9.1010	8.5000	8.9940	+2.414%	12,223	-81.988%
2024-12-09	9.2000	9.3720	8.7010	8.7820	-2.422%	16,107	-81.553%
2024-12-06	9.2000	9.3990	8.9010	9.0000	-2.808%	10,219	-82.000%
2024-12-05	8.8000	9.4000	8.6020	9.2600	+4.645%	9,164	-82.505%
2024-12-04	9.2000	9.5000	8.6255	8.8490	-6.360%	19,350	-81.693%
2024-12-03	9.9000	9.9000	9.2240	9.4500	-2.607%	7,579	-82.857%
2024-12-02	9.7000	10.0000	9.2000	9.7030	-2.335%	25,109	-83.304%
2024-11-29	10.1000	10.3000	9.3920	9.9350	-1.634%	10,192	-83.694%
2024-11-27	9.2000	10.3500	9.2000	10.1000	+8.626%	31,616	-83.960%
2024-11-26	9.1000	9.4990	8.8270	9.2980	+3.082%	10,941	-82.577%
2024-11-25	8.1500	9.1000	8.1000	9.0200	+8.024%	23,445	-82.040%
2024-11-22	8.0200	8.4970	8.0200	8.3500	+2.053%	13,264	-80.599%
2024-11-21	8.1000	8.1950	8.0000	8.1820	+4.229%	5,613	-80.200%
2024-11-20	8.1000	8.1600	7.8400	7.8500	-3.693%	9,283	-79.363%
2024-11-19	8.0000	8.1990	7.8510	8.1510	-0.196%	19,879	-80.125%
2024-11-18	8.0900	8.1990	8.0000	8.1670	+3.655%	6,437	-80.164%
2024-11-15	8.1000	8.4970	7.7500	7.8790	-4.311%	37,972	-79.439%
2024-11-14	8.7100	8.8000	8.2120	8.2340	-7.483%	19,249	-80.325%
2024-11-13	8.9000	9.1000	8.5000	8.9000	-1.111%	22,254	-81.798%
2024-11-12	9.3000	9.6000	8.9010	9.0000	-2.703%	11,837	-82.000%
2024-11-11	8.9000	9.4000	8.8000	9.2500	+4.131%	24,330	-82.486%
2024-11-08	8.7900	8.9500	8.5000	8.8830	+3.291%	25,818	-81.763%
2024-11-07	8.5000	8.8290	8.4220	8.6000	+1.212%	24,609	-81.163%
2024-11-06	9.0000	9.3000	8.4000	8.4970	-9.606%	64,571	-80.934%
2024-11-05	9.5180	9.6040	9.2000	9.4000	-0.844%	10,116	-82.766%
2024-11-04	9.3000	9.9000	9.3000	9.4800	-1.363%	18,063	-82.911%
2024-11-01	9.8960	9.9000	9.6100	9.6110	-1.929%	15,013	-83.144%
2024-10-31	10.0000	10.5000	9.6020	9.8000	-2.970%	28,224	-83.469%
2024-10-30	10.2000	10.5000	9.8880	10.1000	0.000%	35,088	-83.960%
2024-10-29	10.0000	10.7000	9.5150	10.1000	-16.183%	211,759	-83.960%
2024-10-28	14.0000	14.1200	12.0000	12.0500	-18.027%	106,508	-86.556%
2024-10-25	14.0000	18.5000	13.6000	14.7000	+9.294%	256,390	-88.980%
2024-10-24	12.2000	13.5000	11.7000	13.4500	+13.983%	31,960	-87.955%
2024-10-23	12.4000	12.4000	11.4010	11.8000	-1.667%	6,796	-86.271%
2024-10-22	12.0000	12.3000	11.6000	12.0000	0.000%	3,449	-86.500%
2024-10-21	12.3000	12.7000	11.7000	12.0000	-6.250%	14,524	-86.500%
2024-10-18	12.2000	12.9000	12.2000	12.8000	+2.400%	5,151	-87.344%
2024-10-17	12.7000	13.0000	12.2000	12.5000	-1.575%	4,144	-87.040%
2024-10-16	12.4000	12.8000	12.0000	12.7000	-1.550%	7,321	-87.244%
2024-10-15	12.6000	12.9000	12.0000	12.9000	+4.032%	6,785	-87.442%
2024-10-14	12.3000	12.7990	12.0000	12.4000	-0.800%	4,508	-86.935%
2024-10-11	12.5000	13.1000	12.2000	12.5000	-3.101%	3,960	-87.040%
2024-10-10	13.1000	13.5000	12.3000	12.9000	0.000%	2,592	-87.442%
2024-10-09	12.8000	13.0000	11.9000	12.9000	+0.781%	8,064	-87.442%
2024-10-08	13.4000	13.4000	11.9500	12.8000	-3.030%	14,094	-87.344%
2024-10-07	13.7000	13.9000	13.0000	13.2000	-3.650%	8,358	-87.727%
2024-10-04	13.6000	14.0000	12.9000	13.7000	+5.385%	7,383	-88.175%
2024-10-03	13.7000	13.9000	12.7000	13.0000	-1.515%	9,746	-87.538%
2024-10-02	13.5000	14.0000	13.1040	13.2000	-3.650%	3,745	-87.727%
2024-10-01	13.7000	14.0000	13.2000	13.7000	0.000%	9,150	-88.175%
2024-09-30	14.3000	14.5000	13.6000	13.7000	-5.517%	6,492	-88.175%
2024-09-27	14.9000	15.2970	14.3000	14.5000	-0.685%	7,758	-88.828%
2024-09-26	14.2000	16.0000	13.2000	14.6000	-9.317%	43,929	-88.904%
2024-09-25	15.4000	16.4000	14.5000	16.1000	+8.054%	37,257	-89.938%
2024-09-24	13.7000	15.9000	12.5000	14.9000	+24.167%	61,871	-89.128%
2024-09-23	12.1000	12.6200	11.6190	12.0000	-2.439%	11,484	-86.500%
2024-09-20	13.5000	13.8950	11.2000	12.3000	-7.519%	22,754	-86.829%
2024-09-19	14.0000	14.3000	13.0000	13.3000	-1.481%	18,950	-87.820%
2024-09-18	15.3000	15.9000	13.3000	13.5000	-11.184%	25,208	-88.000%
2024-09-17	14.7000	16.4000	14.3000	15.2000	+7.420%	25,937	-89.342%
2024-09-16	16.5000	19.0000	14.0000	14.1500	-13.190%	90,367	-88.551%
2024-09-13	14.7000	17.7000	14.5490	16.3000	+15.603%	116,991	-90.061%
2024-09-12	12.4000	14.8000	12.2000	14.1000	+19.492%	94,404	-88.511%
2024-09-11	10.1000	12.0990	9.7000	11.8000	+19.192%	25,196	-86.271%
2024-09-10	10.3000	10.7990	9.7000	9.9000	-1.961%	19,044	-83.636%
2024-09-09	8.5900	10.3000	8.3960	10.0980	+20.214%	14,181	-83.957%
2024-09-06	8.6300	8.6300	8.3000	8.4000	-3.448%	3,931	-80.714%
2024-09-05	8.6000	9.0000	8.5020	8.7000	0.000%	1,250	-81.379%
2024-09-04	8.8000	9.1000	8.4020	8.7000	-4.396%	14,907	-81.379%
2024-09-03	9.0000	9.4000	8.8020	9.1000	+1.111%	4,134	-82.198%
2024-08-30	8.8010	9.1000	8.8010	9.0000	-0.011%	3,073	-82.000%
2024-08-29	9.4000	9.4000	8.9000	9.0010	-1.413%	4,248	-82.002%
2024-08-28	8.9000	9.4000	8.9000	9.1300	+0.330%	799	-82.256%
2024-08-27	9.4000	9.4035	8.8000	9.1000	-1.622%	1,988	-82.198%
2024-08-26	9.1000	9.4990	9.0090	9.2500	+1.648%	2,728	-82.486%
2024-08-23	9.0000	9.5000	9.0000	9.1000	+1.111%	4,580	-82.198%
2024-08-22	9.1000	9.2000	9.0000	9.0000	-0.552%	5,509	-82.000%
2024-08-21	8.7000	9.0960	8.7000	9.0500	+0.567%	3,433	-82.099%
2024-08-20	9.2000	9.5000	8.6000	8.9990	-3.247%	3,492	-81.998%
2024-08-19	10.2000	10.2000	9.3000	9.3010	-8.814%	5,947	-82.583%
2024-08-16	9.0000	10.8000	8.7000	10.2000	+16.253%	10,117	-84.118%
2024-08-15	7.9060	8.9000	7.9000	8.7740	+16.289%	6,455	-81.536%
2024-08-14	7.9350	8.5000	7.4420	7.5450	-2.996%	7,371	-78.529%
2024-08-13	7.3000	8.1000	7.3000	7.7780	+5.094%	6,432	-79.172%
2024-08-12	7.7520	7.9990	7.0000	7.4010	-8.630%	15,429	-78.111%
2024-08-09	8.9000	9.2000	7.9010	8.1000	-7.955%	5,722	-80.000%
2024-08-08	8.7720	8.8900	8.0000	8.8000	+1.149%	5,414	-81.591%
2024-08-07	9.0560	9.4000	8.5300	8.7000	-3.548%	2,484	-81.379%
2024-08-06	9.5950	9.7600	9.0000	9.0200	-3.011%	8,211	-82.040%
2024-08-05	8.6560	9.7990	8.6560	9.3000	-2.105%	8,502	-82.581%
2024-08-02	10.1000	10.1000	9.3200	9.5000	-5.473%	10,946	-82.947%
2024-08-01	10.4000	10.5320	10.0000	10.0500	-3.365%	2,699	-83.881%
2024-07-31	10.0000	10.6000	10.0000	10.4000	-0.952%	5,021	-84.423%
2024-07-30	10.7000	11.0000	10.3000	10.5000	-4.110%	3,801	-84.571%
2024-07-29	11.1000	11.3000	10.8000	10.9500	-1.351%	2,272	-85.205%
2024-07-26	11.0970	11.1190	10.9000	11.1000	+1.835%	2,729	-85.405%
2024-07-25	11.4000	11.5000	10.9000	10.9000	-5.628%	6,167	-85.138%
2024-07-24	12.0000	12.3000	11.5200	11.5500	-3.670%	4,657	-85.974%
2024-07-23	11.3000	12.0000	11.3000	11.9900	+6.578%	7,476	-86.489%
2024-07-22	11.1200	11.3000	11.0000	11.2500	+0.491%	2,317	-85.600%
2024-07-19	11.6960	11.6960	11.1160	11.1950	-2.652%	3,256	-85.529%
2024-07-18	11.7000	11.8000	11.1000	11.5000	-0.862%	4,758	-85.913%
2024-07-17	12.4000	12.4000	11.3000	11.6000	-6.452%	7,879	-86.034%
2024-07-16	12.2000	12.4000	11.9010	12.4000	+1.639%	3,408	-86.935%
2024-07-15	12.6000	12.6000	12.0000	12.2000	-3.175%	4,066	-86.721%
2024-07-12	12.2000	12.6000	12.1000	12.6000	+2.439%	7,916	-87.143%
2024-07-11	12.4000	12.4000	11.5000	12.3000	+3.223%	10,362	-86.829%
2024-07-10	12.4000	12.5000	11.7000	11.9160	-3.903%	6,342	-86.405%
2024-07-09	13.0000	13.0000	11.7000	12.4000	-3.876%	13,593	-86.935%
2024-07-08	11.2000	13.4000	11.2000	12.9000	+15.179%	21,666	-87.442%
2024-07-05	11.8000	12.2000	10.9000	11.2000	+6.161%	20,057	-85.536%
2024-07-03	10.1000	10.5990	10.1000	10.5500	+4.455%	3,364	-84.645%
2024-07-02	10.3000	10.7970	10.0000	10.1000	-2.885%	5,721	-83.960%
2024-07-01	10.6000	11.0000	10.2000	10.4000	0.000%	5,433	-84.423%
2024-06-28	10.1000	10.5000	9.9000	10.4000	+0.971%	3,110	-84.423%
2024-06-27	10.0000	10.3000	10.0000	10.3000	+4.030%	1,955	-84.272%
2024-06-26	10.1000	10.1000	9.8000	9.9010	-1.970%	6,043	-83.638%
2024-06-25	10.4000	10.6000	10.1000	10.1000	-5.164%	4,264	-83.960%
2024-06-24	10.3000	10.8000	10.3000	10.6500	+4.412%	3,266	-84.789%
2024-06-21	10.7000	10.7050	10.1000	10.2000	-4.673%	5,293	-84.118%
2024-06-20	11.0000	11.1000	10.6000	10.7000	-3.604%	6,195	-84.860%
2024-06-18	10.9000	11.4000	10.7000	11.1000	+0.909%	3,039	-85.405%
2024-06-17	11.0000	11.3000	10.7000	11.0000	-3.509%	4,679	-85.273%
2024-06-14	11.1000	11.5000	11.0000	11.4000	-0.870%	1,748	-85.789%
2024-06-13	11.6000	12.0000	11.2020	11.5000	0.000%	3,111	-85.913%
2024-06-12	11.3000	12.0000	11.3000	11.5000	-0.862%	8,087	-85.913%
2024-06-11	11.1000	11.8990	10.7010	11.6000	+4.036%	9,458	-86.034%
2024-06-10	11.6000	11.9000	11.0000	11.1500	-6.850%	5,021	-85.471%
2024-06-07	11.4000	12.0000	11.3000	11.9700	+4.087%	5,320	-86.466%
2024-06-06	11.3000	12.1000	11.3000	11.5000	0.000%	6,735	-85.913%
2024-06-05	11.4000	11.8000	11.1000	11.5000	+0.877%	5,820	-85.913%
2024-06-04	11.6000	11.8000	11.2990	11.4000	-4.202%	6,612	-85.789%
2024-06-03	12.1000	12.2000	11.5000	11.9000	+0.847%	2,447	-86.387%
2024-05-31	12.0000	12.0000	10.6000	11.8000	-1.585%	6,536	-86.271%
2024-05-30	12.1000	12.3880	11.7000	11.9900	-0.083%	3,507	-86.489%
2024-05-29	12.2000	12.2000	11.6000	12.0000	-1.639%	5,380	-86.500%
2024-05-28	12.7000	12.7000	11.9000	12.2000	-1.613%	7,172	-86.721%
2024-05-24	12.6000	12.7000	12.2000	12.4000	+1.639%	7,188	-86.935%
2024-05-23	12.6000	12.9000	12.2000	12.2000	-3.175%	6,595	-86.721%
2024-05-22	12.7000	13.0000	12.3740	12.6000	-2.326%	4,018	-87.143%
2024-05-21	12.5000	13.0000	11.7000	12.9000	+2.381%	7,274	-87.442%
2024-05-20	13.1000	13.2000	12.4500	12.6000	-5.970%	11,320	-87.143%

.dark-mode .SPlbvZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPlbvZ{ color: #333333; background-color: white; border: 2px solid #333333; }GPGreenPower Motor Company Inc. Common Sharesstock NASDAQ

GP
GreenPower Motor Company Inc. Common Shares
stock NASDAQ