Dark

GP
GreenPower Motor Company Inc. Common Shares
stock NASDAQ

Market Open

Feb 4, 2026 3:01:01 PM EST

1.00USD-0.500%(0.00)4,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 4, 2026 9:03:30 AM EST

0.9800USD-2.000%(-0.0200)561

After-hours

Feb 2, 2026 4:12:30 PM EST

1.03USD-1.905%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-04	0.970000	1.000000	0.910000	1.000000	0.000%	77,163	0.000%
2026-02-03	1.040000	1.060000	0.952200	1.000000	-5.660%	67,399	0.000%
2026-02-02	1.020000	1.060000	0.965300	1.060000	+9.065%	168,949	-5.660%
2026-01-30	0.930000	0.995100	0.930000	0.971900	+4.505%	77,418	+2.891%
2026-01-29	0.892500	0.937200	0.889000	0.930000	+3.322%	51,590	+7.527%
2026-01-28	0.889600	0.938800	0.889600	0.900100	+1.055%	58,266	+11.099%
2026-01-27	0.931200	0.960000	0.890000	0.890700	-7.219%	38,165	+12.271%
2026-01-26	0.936100	1.020000	0.919400	0.960000	+0.555%	73,301	+4.167%
2026-01-23	1.000000	1.000000	0.928801	0.954700	-3.779%	34,332	+4.745%
2026-01-22	0.908100	1.030000	0.908100	0.992200	+7.068%	62,492	+0.786%
2026-01-21	1.010000	1.012000	0.882000	0.926700	-10.894%	230,818	+7.910%
2026-01-20	1.060000	1.100000	1.035000	1.040000	-3.704%	99,377	-3.846%
2026-01-16	1.120000	1.160000	1.080000	1.080000	-6.897%	144,097	-7.407%
2026-01-15	1.260000	1.295100	1.080100	1.160000	-0.855%	449,005	-13.793%
2026-01-14	1.200000	1.300000	1.170000	1.170000	-1.681%	420,136	-14.530%
2026-01-13	1.200000	1.340000	1.060000	1.190000	-7.752%	755,267	-15.966%
2026-01-12	1.310000	1.350000	1.120100	1.290000	+4.032%	2,982,708	-22.481%
2026-01-09	1.370000	1.550000	1.030000	1.240000	+51.035%	76,833,309	-19.355%
2026-01-08	0.795000	0.821000	0.775049	0.821000	+7.955%	29,531	+21.803%
2026-01-07	0.779601	0.799900	0.755000	0.760500	-2.512%	22,468	+31.492%
2026-01-06	0.820000	0.849200	0.755200	0.780100	-3.691%	54,066	+28.189%
2026-01-05	0.817000	0.817000	0.780000	0.810000	+2.532%	6,780	+23.457%
2026-01-02	0.790000	0.790000	0.765200	0.790000	+1.230%	11,481	+26.582%
2025-12-31	0.750000	0.782000	0.740200	0.780400	+0.051%	33,558	+28.139%
2025-12-30	0.750500	0.780000	0.743900	0.780000	+2.632%	31,826	+28.205%
2025-12-29	0.801000	0.834000	0.750000	0.760000	-8.873%	38,354	+31.579%
2025-12-26	0.800000	0.835100	0.790000	0.834000	+1.832%	17,678	+19.904%
2025-12-24	0.770000	0.839500	0.770000	0.819000	+4.812%	8,997	+22.100%
2025-12-23	0.820000	0.859900	0.755000	0.781400	-7.439%	53,098	+27.975%
2025-12-22	0.830000	0.845700	0.810000	0.844200	-0.682%	31,153	+18.455%
2025-12-19	0.850000	0.864999	0.820010	0.850000	+2.410%	22,216	+17.647%
2025-12-18	0.890000	0.900000	0.830000	0.830000	-7.096%	56,130	+20.482%
2025-12-17	0.900000	0.900000	0.857748	0.893400	-0.623%	18,250	+11.932%
2025-12-16	0.890000	0.900000	0.850300	0.899000	+2.743%	40,942	+11.235%
2025-12-15	0.979800	0.999900	0.845000	0.875000	-9.148%	58,831	+14.286%
2025-12-12	1.010000	1.010000	0.940000	0.963100	-2.717%	29,648	+3.831%
2025-12-11	0.990000	1.050000	0.967000	0.990000	-3.883%	20,765	+1.010%
2025-12-10	1.030000	1.060000	0.990700	1.030000	-1.905%	33,812	-2.913%
2025-12-09	1.010000	1.070000	1.010000	1.050000	+1.942%	51,263	-4.762%
2025-12-08	1.030000	1.064800	1.010000	1.030000	+1.980%	22,926	-2.913%
2025-12-05	1.020000	1.060000	1.010000	1.010000	-3.810%	24,140	-0.990%
2025-12-04	0.990000	1.050000	0.980200	1.050000	+7.154%	42,629	-4.762%
2025-12-03	0.989400	1.010000	0.950200	0.979901	+1.021%	12,608	+2.051%
2025-12-02	0.965300	0.979900	0.916700	0.969999	-1.021%	9,378	+3.093%
2025-12-01	1.020000	1.059900	0.949500	0.980000	-3.922%	51,952	+2.041%
2025-11-28	0.990000	1.030000	0.931200	1.020000	+3.030%	34,193	-1.961%
2025-11-26	0.920000	1.140000	0.900000	0.990000	+9.079%	296,247	+1.010%
2025-11-25	1.200000	1.205000	0.846900	0.907600	-29.094%	483,460	+10.181%
2025-11-24	1.270000	1.359100	1.220000	1.280000	+1.186%	2,938,045	-21.875%
2025-11-21	1.210000	1.275000	1.210000	1.265000	+5.417%	25,157	-20.949%
2025-11-20	1.410000	1.450000	1.200000	1.200000	-13.043%	51,140	-16.667%
2025-11-19	1.400000	1.460000	1.360000	1.380000	-0.719%	10,050	-27.536%
2025-11-18	1.486200	1.511400	1.360100	1.390000	-1.767%	14,973	-28.058%
2025-11-17	1.490000	1.528400	1.350100	1.415000	-4.714%	23,076	-29.329%
2025-11-14	1.570000	1.670000	1.470000	1.485000	-7.188%	39,209	-32.660%
2025-11-13	1.650000	1.660000	1.550000	1.600000	-2.439%	14,924	-37.500%
2025-11-12	1.600000	1.670000	1.550000	1.640000	+2.500%	7,416	-39.024%
2025-11-11	1.650000	1.700000	1.570000	1.600000	-1.840%	11,638	-37.500%
2025-11-10	1.710000	1.710000	1.600000	1.630000	-2.395%	14,459	-38.650%
2025-11-07	1.550000	1.720000	1.550000	1.670000	-3.468%	22,604	-40.120%
2025-11-06	2.350000	2.420000	1.590000	1.730000	-29.675%	122,267	-42.197%
2025-11-05	2.370000	2.460000	2.370000	2.460000	+3.797%	10,110	-59.350%
2025-11-04	2.470000	2.500000	2.370000	2.370000	-3.265%	15,398	-57.806%
2025-11-03	2.620000	2.620000	2.450000	2.450000	-6.489%	13,409	-59.184%
2025-10-31	2.723600	2.723600	2.620000	2.620000	-0.795%	8,709	-61.832%
2025-10-30	2.670000	2.690000	2.640000	2.641000	-1.455%	8,468	-62.136%
2025-10-29	2.680000	2.790000	2.650000	2.680000	-0.372%	14,258	-62.687%
2025-10-28	2.650000	2.800000	2.640000	2.690000	-0.370%	17,847	-62.825%
2025-10-27	2.870000	2.890000	2.700000	2.700000	-4.594%	22,570	-62.963%
2025-10-24	2.910000	2.950000	2.800100	2.830000	-2.749%	27,102	-64.664%
2025-10-23	2.890000	2.970000	2.745300	2.910000	+2.465%	15,972	-65.636%
2025-10-22	2.910000	2.929700	2.714500	2.840000	-2.740%	33,671	-64.789%
2025-10-21	2.980000	2.990000	2.901500	2.920000	0.000%	7,066	-65.753%
2025-10-20	2.990000	2.990000	2.890000	2.920000	-2.178%	25,036	-65.753%
2025-10-17	3.010000	3.030000	2.820000	2.985000	-2.769%	30,480	-66.499%
2025-10-16	3.290000	3.300000	2.935000	3.070000	-6.970%	51,725	-67.427%
2025-10-15	3.100000	3.380000	3.100000	3.300000	+6.796%	80,228	-69.697%
2025-10-14	2.920000	3.160000	2.920000	3.090000	+4.392%	30,712	-67.638%
2025-10-13	3.050000	3.050000	2.901500	2.960000	-0.337%	13,385	-66.216%
2025-10-10	3.120000	3.174700	2.870000	2.970000	-4.502%	77,552	-66.330%
2025-10-09	3.140000	3.210000	3.092000	3.110000	-1.893%	32,903	-67.846%
2025-10-08	3.070000	3.235700	3.070000	3.170000	+2.922%	21,847	-68.454%
2025-10-07	3.100000	3.200000	3.012000	3.080000	-2.222%	26,315	-67.532%
2025-10-06	3.160000	3.250000	3.130000	3.150000	-0.320%	20,125	-68.254%
2025-10-03	3.090000	3.260000	3.090000	3.160100	+2.269%	43,554	-68.355%
2025-10-02	3.160000	3.270000	3.090000	3.090000	-2.215%	27,925	-67.638%
2025-10-01	3.130000	3.199900	2.990000	3.160000	-10.482%	76,808	-68.354%
2025-09-30	3.120000	3.670000	3.050000	3.530000	+14.239%	543,521	-71.671%
2025-09-29	3.220000	3.220000	3.010000	3.090000	-1.278%	48,758	-67.638%
2025-09-26	3.070000	3.155000	3.050000	3.130000	+1.294%	9,705	-68.051%
2025-09-25	3.110000	3.210000	2.970000	3.090000	-2.215%	42,417	-67.638%
2025-09-24	3.310000	3.405000	3.100000	3.160000	-3.067%	98,744	-68.354%
2025-09-23	3.670000	3.670000	3.120000	3.260000	-10.440%	175,436	-69.325%
2025-09-22	3.790000	3.990000	3.585000	3.640000	-3.448%	104,177	-72.527%
2025-09-19	3.960000	3.990000	3.600000	3.770000	-4.071%	84,440	-73.475%
2025-09-18	3.900000	4.000000	3.770100	3.930000	-0.758%	44,767	-74.555%
2025-09-17	3.380000	3.968300	3.380000	3.960000	+16.814%	106,684	-74.747%
2025-09-16	3.190000	3.404000	3.100000	3.390000	+5.938%	43,102	-70.501%
2025-09-15	3.490000	3.537600	3.090000	3.200000	-11.111%	70,111	-68.750%
2025-09-12	3.510000	3.630000	3.440000	3.600000	-0.826%	49,393	-72.222%
2025-09-11	3.090000	3.659900	3.090000	3.630000	+14.873%	92,732	-72.452%
2025-09-10	3.060000	3.550000	3.050000	3.160000	-10.986%	227,951	-68.354%
2025-09-09	3.390000	3.880000	3.310000	3.550000	+12.698%	1,204,981	-71.831%
2025-09-08	2.720000	3.670000	2.440000	3.150000	+34.157%	5,240,125	-68.254%
2025-09-05	2.543000	2.543000	2.280500	2.348000	-7.668%	34,163	-57.411%
2025-09-04	3.000000	3.070000	2.420000	2.543000	-13.738%	68,430	-60.676%
2025-09-03	3.000000	3.091000	2.902000	2.948000	-4.903%	13,635	-66.079%
2025-09-02	3.290000	3.400000	3.024000	3.100000	-8.824%	20,649	-67.742%
2025-08-29	3.372000	3.485000	3.302000	3.400000	+0.295%	20,836	-70.588%
2025-08-28	3.470000	3.470000	3.301000	3.390000	-2.051%	8,951	-70.501%
2025-08-27	3.480000	3.565000	3.305000	3.461000	+0.669%	24,647	-71.107%
2025-08-26	3.615000	3.800000	3.300000	3.438000	-2.661%	47,577	-70.913%
2025-08-25	3.390000	3.563000	3.213000	3.532000	+10.375%	25,888	-71.687%
2025-08-22	3.080000	3.267000	3.070000	3.200000	+4.405%	12,815	-68.750%
2025-08-21	3.300000	3.300000	3.000000	3.065000	-8.302%	30,895	-67.374%
2025-08-20	3.662000	3.662000	3.313000	3.342500	-7.153%	22,432	-70.082%
2025-08-19	3.800000	3.900000	3.550000	3.600000	-5.611%	18,678	-72.222%
2025-08-18	4.000000	4.100000	3.755000	3.814000	-4.171%	19,336	-73.781%
2025-08-15	3.969000	4.001000	3.800000	3.980000	+0.505%	17,622	-74.874%
2025-08-14	3.955000	4.078000	3.901000	3.960000	-0.503%	9,816	-74.747%
2025-08-13	4.000000	4.029000	3.800000	3.980000	+2.763%	10,523	-74.874%
2025-08-12	3.530000	3.900000	3.500000	3.873000	+9.145%	31,824	-74.180%
2025-08-11	4.050000	4.050000	3.400000	3.548500	+0.953%	22,828	-71.819%
2025-08-08	3.866000	4.000000	3.500000	3.515000	-9.640%	55,508	-71.550%
2025-08-07	3.600000	4.000000	3.600000	3.890000	+7.966%	35,988	-74.293%
2025-08-06	4.122000	4.217000	3.602000	3.603000	-17.834%	53,334	-72.245%
2025-08-05	4.145000	4.791000	4.000000	4.385000	-2.469%	136,906	-77.195%
2025-08-04	3.450000	6.418000	3.317000	4.496000	+35.015%	7,597,718	-77.758%
2025-08-01	3.250000	3.558000	2.800000	3.330000	+6.731%	47,112	-69.970%
2025-07-31	3.106000	3.500000	3.106000	3.120000	-2.561%	16,274	-67.949%
2025-07-30	3.500000	3.611000	3.140500	3.202000	-12.081%	25,938	-68.770%
2025-07-29	4.000000	4.000000	3.600000	3.642000	-4.158%	10,683	-72.543%
2025-07-28	3.845000	3.963000	3.700000	3.800000	-0.105%	6,426	-73.684%
2025-07-25	4.300000	4.300000	3.800000	3.804000	-10.177%	15,359	-73.712%
2025-07-24	4.200000	4.299000	4.001000	4.235000	-1.397%	11,069	-76.387%
2025-07-23	4.160000	4.295000	3.958000	4.295000	+2.998%	7,859	-76.717%
2025-07-22	4.160000	4.170000	3.900000	4.170000	+1.956%	3,895	-76.019%
2025-07-21	4.231000	4.300000	3.810000	4.090000	+3.101%	11,733	-75.550%
2025-07-18	3.910000	4.380000	3.800000	3.967000	+2.506%	44,462	-74.792%
2025-07-17	4.165000	4.200000	3.826000	3.870000	-6.634%	10,861	-74.160%
2025-07-16	4.055000	4.200000	4.032000	4.145000	+2.803%	2,488	-75.875%
2025-07-15	4.303000	4.303000	3.800000	4.032000	-5.926%	12,571	-75.198%
2025-07-14	4.046000	4.370000	4.000000	4.286000	+0.422%	9,861	-76.668%
2025-07-11	4.200000	4.410000	4.200000	4.268000	+1.619%	4,524	-76.570%
2025-07-10	4.300000	4.325000	4.100000	4.200000	-1.176%	11,151	-76.190%
2025-07-09	4.090000	4.298000	4.050000	4.250000	+2.410%	5,191	-76.471%
2025-07-08	4.000000	4.152000	3.765000	4.150000	-0.599%	12,721	-75.904%
2025-07-07	4.050000	4.200000	3.900000	4.175000	+1.954%	4,563	-76.048%
2025-07-03	4.001000	4.298000	3.919000	4.095000	+2.375%	12,319	-75.580%
2025-07-02	3.830000	4.000000	3.645000	4.000000	+3.761%	10,975	-75.000%
2025-07-01	3.972000	4.000000	3.800000	3.855000	-3.625%	4,678	-74.060%
2025-06-30	4.100000	4.100000	3.810000	4.000000	+0.125%	7,455	-75.000%
2025-06-27	4.000000	4.050000	3.801000	3.995000	+5.104%	16,719	-74.969%
2025-06-26	3.900000	3.900000	3.703000	3.801000	-0.757%	8,783	-73.691%
2025-06-25	3.900000	3.900000	3.775000	3.830000	-0.234%	4,649	-73.890%
2025-06-24	4.000000	4.000000	3.812000	3.839000	-2.041%	6,037	-73.952%
2025-06-23	4.000000	4.025000	3.805000	3.919000	-1.533%	5,582	-74.483%
2025-06-20	4.240000	4.370000	3.929000	3.980000	-2.355%	3,427	-74.874%
2025-06-18	4.019000	4.200000	3.906000	4.076000	+1.646%	8,110	-75.466%
2025-06-17	4.000000	4.100000	3.971000	4.010000	+1.008%	10,082	-75.062%
2025-06-16	4.027000	4.099000	3.960000	3.970000	-2.601%	7,140	-74.811%
2025-06-13	4.270000	4.270000	3.964000	4.076000	-5.714%	19,267	-75.466%
2025-06-12	4.300000	4.327000	4.200000	4.323000	+1.718%	6,265	-76.868%
2025-06-11	4.210000	4.410000	4.210000	4.250000	-1.163%	5,427	-76.471%
2025-06-10	4.700000	4.700000	4.231000	4.300000	+1.058%	4,834	-76.744%
2025-06-09	4.400000	4.440000	4.231000	4.255000	-1.047%	3,107	-76.498%
2025-06-06	4.250000	4.499000	4.212000	4.300000	-1.938%	6,051	-76.744%
2025-06-05	4.320000	4.400000	4.210000	4.385000	+3.885%	4,712	-77.195%
2025-06-04	4.449000	4.500000	4.200000	4.221000	-0.706%	6,515	-76.309%
2025-06-03	4.300000	4.364000	4.200000	4.251000	-1.117%	4,003	-76.476%
2025-06-02	4.400000	4.599000	4.200000	4.299000	+1.153%	5,515	-76.739%
2025-05-30	4.300000	4.500000	4.250000	4.250000	-0.979%	3,612	-76.471%
2025-05-29	4.470000	4.899000	4.275000	4.292000	-1.920%	26,456	-76.701%
2025-05-28	4.470000	4.470000	4.200000	4.376000	-0.816%	4,994	-77.148%
2025-05-27	4.390000	4.500000	4.276000	4.412000	-1.934%	7,857	-77.335%
2025-05-23	4.560000	4.560000	4.301000	4.499000	-0.022%	2,914	-77.773%
2025-05-22	4.500000	4.655000	4.392000	4.500000	0.000%	2,626	-77.778%
2025-05-21	4.607000	4.724000	4.500000	4.500000	-2.174%	2,810	-77.778%
2025-05-20	4.700000	4.700000	4.550000	4.600000	-1.075%	2,864	-78.261%
2025-05-19	4.600000	4.900000	4.599000	4.650000	+1.109%	2,841	-78.495%
2025-05-16	4.500000	4.900000	4.500000	4.599000	+2.223%	11,293	-78.256%
2025-05-15	4.900000	4.900000	4.421000	4.499000	+2.018%	6,726	-77.773%
2025-05-14	5.145000	5.145000	4.400000	4.410000	-4.130%	12,662	-77.324%
2025-05-13	4.800000	4.800000	4.468000	4.600000	+3.931%	7,652	-78.261%
2025-05-12	4.500000	4.569000	4.400000	4.426000	+1.747%	6,129	-77.406%
2025-05-09	4.400000	4.500000	4.127000	4.350000	-2.258%	9,993	-77.011%
2025-05-08	4.570000	4.570000	4.301000	4.450500	-1.100%	2,232	-77.531%
2025-05-07	4.600000	4.600000	4.333000	4.500000	+3.687%	1,154	-77.778%
2025-05-06	4.300000	4.531000	4.300000	4.340000	-3.556%	2,439	-76.959%
2025-05-05	4.692000	4.700000	4.465000	4.500000	0.000%	3,106	-77.778%
2025-05-02	4.500000	4.600000	4.324000	4.500000	-2.131%	4,597	-77.778%
2025-05-01	4.600000	4.700000	4.302000	4.598000	+2.178%	5,499	-78.251%
2025-04-30	4.310000	4.502000	4.207000	4.500000	+2.226%	3,327	-77.778%
2025-04-29	4.400000	4.500000	4.300000	4.402000	+0.045%	2,788	-77.283%
2025-04-28	4.400000	4.500000	4.202000	4.400000	+0.457%	1,582	-77.273%
2025-04-25	4.400000	4.470000	4.200000	4.380000	-0.455%	1,763	-77.169%
2025-04-24	4.570000	4.600000	4.400000	4.400000	+1.617%	2,101	-77.273%
2025-04-23	4.375000	4.500000	4.200000	4.330000	+3.095%	4,832	-76.905%
2025-04-22	4.422000	4.500000	4.200000	4.200000	0.000%	3,568	-76.190%
2025-04-21	4.300000	4.455000	4.200000	4.200000	-4.110%	1,350	-76.190%
2025-04-17	4.400000	4.500000	4.260000	4.380000	+1.624%	841	-77.169%
2025-04-16	4.470000	4.470000	4.301000	4.310000	-2.643%	1,821	-76.798%
2025-04-15	4.780000	4.800000	4.312000	4.427000	+3.920%	8,252	-77.411%
2025-04-14	4.400000	4.601000	4.200000	4.260000	-0.930%	14,399	-76.526%
2025-04-11	4.340000	4.518000	4.291000	4.300000	+2.381%	5,876	-76.744%
2025-04-10	4.460000	4.460000	4.200000	4.200000	-2.348%	4,027	-76.190%
2025-04-09	4.300000	4.415000	4.100000	4.301000	+0.023%	11,117	-76.750%
2025-04-08	4.670000	5.000000	4.200000	4.300000	-2.273%	5,334	-76.744%
2025-04-07	4.440000	4.555000	4.101000	4.400000	-4.824%	6,669	-77.273%
2025-04-04	4.667000	5.000000	4.500000	4.623000	+5.068%	7,688	-78.369%
2025-04-03	4.726000	5.000000	4.400000	4.400000	-13.725%	6,963	-77.273%
2025-04-02	4.600000	5.100000	4.600000	5.100000	+8.534%	5,939	-80.392%
2025-04-01	4.830000	4.900000	4.100000	4.699000	-4.102%	22,068	-78.719%
2025-03-31	5.165000	5.483000	4.800000	4.900000	-8.744%	6,601	-79.592%
2025-03-28	5.790000	5.900000	5.040000	5.369500	-4.150%	2,921	-81.376%
2025-03-27	5.500000	5.800000	5.400000	5.602000	-1.909%	4,408	-82.149%
2025-03-26	5.400000	5.711000	5.400000	5.711000	+3.817%	3,465	-82.490%
2025-03-25	5.500000	5.676000	5.400000	5.501000	-0.163%	1,428	-81.821%
2025-03-24	5.700000	6.000000	5.400000	5.510000	-3.333%	6,965	-81.851%
2025-03-21	5.800000	5.963500	5.600000	5.700000	-4.040%	1,886	-82.456%
2025-03-20	5.834000	6.435100	5.700000	5.940000	+3.846%	9,172	-83.165%
2025-03-19	5.920000	6.000000	5.600000	5.720000	-2.555%	1,817	-82.517%
2025-03-18	5.900000	5.900000	5.390000	5.870000	+2.982%	1,412	-82.964%
2025-03-17	5.600000	5.900000	5.300000	5.700000	+2.334%	8,478	-82.456%
2025-03-14	5.600000	5.800000	5.202000	5.570000	+8.874%	5,259	-82.047%
2025-03-13	4.989000	5.399000	4.850000	5.116000	+1.508%	14,911	-80.453%
2025-03-12	4.900000	5.100000	4.800000	5.040000	+1.408%	19,924	-80.159%
2025-03-11	4.700000	5.240000	4.700000	4.970000	+4.390%	3,512	-79.879%
2025-03-10	5.100000	5.349000	4.700000	4.761000	-8.107%	10,900	-78.996%
2025-03-07	5.268000	5.390000	5.041000	5.181000	+0.563%	5,384	-80.699%
2025-03-06	5.215000	5.398000	4.910000	5.152000	-1.848%	14,435	-80.590%
2025-03-05	4.730000	5.400000	4.730000	5.249000	+9.904%	12,440	-80.949%
2025-03-04	5.001000	5.100000	4.500000	4.776000	-4.690%	14,181	-79.062%
2025-03-03	5.870000	5.870000	5.006500	5.011000	-12.119%	29,037	-80.044%
2025-02-28	5.790000	5.870000	5.600000	5.702000	+1.821%	20,228	-82.462%
2025-02-27	6.200000	6.400000	5.407000	5.600000	-7.834%	40,194	-82.143%
2025-02-26	6.200000	6.500000	5.925000	6.076000	-2.800%	20,741	-83.542%
2025-02-25	7.010000	7.010000	6.120000	6.251000	-9.681%	25,742	-84.003%
2025-02-24	7.010000	7.250000	6.910000	6.921000	-2.135%	12,783	-85.551%
2025-02-21	7.268000	7.395000	7.000000	7.072000	-1.928%	15,484	-85.860%
2025-02-20	7.340000	7.500000	7.100000	7.211000	-3.828%	12,342	-86.132%
2025-02-19	7.500000	7.699000	7.206000	7.498000	+0.482%	11,561	-86.663%
2025-02-18	7.230000	7.590000	7.230000	7.462000	+2.924%	19,767	-86.599%
2025-02-14	7.310000	7.696000	7.230000	7.250000	-2.658%	15,717	-86.207%
2025-02-13	7.300000	7.525000	7.252000	7.448000	+1.333%	7,651	-86.574%
2025-02-12	7.500000	7.502500	7.200000	7.350000	-2.117%	15,461	-86.395%
2025-02-11	7.600000	7.648000	7.360000	7.509000	-0.013%	8,016	-86.683%
2025-02-10	7.500000	7.673000	7.406000	7.510000	-0.093%	4,258	-86.684%
2025-02-07	7.350000	7.660000	7.350000	7.517000	+2.272%	13,412	-86.697%
2025-02-06	7.710000	7.850000	7.324000	7.350000	-5.769%	27,109	-86.395%
2025-02-05	8.000000	8.299000	7.728000	7.800000	-3.668%	4,994	-87.179%
2025-02-04	7.900000	8.300000	7.900000	8.097000	+2.494%	3,710	-87.650%
2025-02-03	7.703000	8.000000	7.500000	7.900000	-5.401%	9,169	-87.342%
2025-01-31	7.975000	8.399000	7.629900	8.351000	+6.382%	16,831	-88.025%
2025-01-30	7.990000	8.095000	7.700000	7.850000	-1.875%	4,847	-87.261%
2025-01-29	7.800000	8.300000	7.800000	8.000000	+0.138%	8,205	-87.500%
2025-01-28	8.050000	8.400000	7.800000	7.989000	-2.383%	9,562	-87.483%
2025-01-27	8.772000	8.772000	8.000000	8.184000	-5.497%	6,217	-87.781%
2025-01-24	8.167000	8.750000	7.900000	8.660000	+6.900%	20,186	-88.453%
2025-01-23	7.915000	8.300000	7.800000	8.101000	+2.143%	6,899	-87.656%
2025-01-22	7.999000	8.100000	7.800000	7.931000	-2.086%	10,397	-87.391%
2025-01-21	8.200000	8.200000	7.840000	8.100000	+0.621%	14,000	-87.654%
2025-01-17	8.250000	8.349000	8.000000	8.050000	-2.140%	6,760	-87.578%
2025-01-16	8.219000	8.304000	7.987000	8.226000	-0.291%	9,432	-87.843%
2025-01-15	8.800000	9.200000	8.200000	8.250000	-2.390%	16,326	-87.879%
2025-01-14	9.400000	9.700000	7.600000	8.452000	-7.121%	20,430	-88.168%
2025-01-13	10.200000	10.400000	9.000000	9.100000	-10.784%	34,186	-89.011%
2025-01-10	8.300000	10.900000	7.912000	10.200000	+30.769%	136,809	-90.196%
2025-01-08	8.060000	8.300000	7.530000	7.800000	-4.878%	17,219	-87.179%
2025-01-07	8.150000	8.599000	7.900000	8.200000	0.000%	12,780	-87.805%
2025-01-06	8.031000	8.400000	7.901000	8.200000	+2.500%	16,343	-87.805%
2025-01-03	7.700000	8.114000	7.700000	8.000000	+2.328%	10,557	-87.500%
2025-01-02	7.500000	8.000000	7.500000	7.818000	+1.664%	9,772	-87.209%
2024-12-31	7.300000	7.700000	7.300000	7.690000	+3.821%	16,225	-86.996%
2024-12-30	7.400000	7.600000	7.300000	7.407000	-2.257%	13,366	-86.499%
2024-12-27	8.000000	8.000000	7.265000	7.578000	-4.679%	15,083	-86.804%
2024-12-26	7.500000	8.000000	7.396000	7.950000	+7.143%	16,016	-87.421%
2024-12-24	7.200000	7.495000	7.133000	7.420000	+3.056%	7,489	-86.523%
2024-12-23	7.790000	7.790000	7.130000	7.200000	-4.013%	27,439	-86.111%
2024-12-20	7.650000	7.650000	7.400000	7.501000	-2.331%	31,943	-86.668%
2024-12-19	7.791000	7.998000	7.455000	7.680000	+1.735%	17,159	-86.979%
2024-12-18	7.908000	8.080000	7.396000	7.549000	-5.247%	19,959	-86.753%
2024-12-17	8.076000	8.100000	7.802000	7.967000	-1.344%	11,088	-87.448%
2024-12-16	7.905000	8.242000	7.900000	8.075500	+2.222%	12,944	-87.617%
2024-12-13	8.690000	8.699000	7.500000	7.900000	-6.254%	21,549	-87.342%
2024-12-12	8.675000	8.800000	8.400000	8.427000	-2.859%	11,288	-88.133%
2024-12-11	9.098000	9.200000	8.500000	8.675000	-3.547%	11,825	-88.473%
2024-12-10	8.824000	9.101000	8.500000	8.994000	+2.414%	12,223	-88.881%
2024-12-09	9.200000	9.372000	8.701000	8.782000	-2.422%	16,107	-88.613%
2024-12-06	9.200000	9.399000	8.901000	9.000000	-2.808%	10,219	-88.889%
2024-12-05	8.800000	9.400000	8.602000	9.260000	+4.645%	9,164	-89.201%
2024-12-04	9.200000	9.500000	8.625500	8.849000	-6.360%	19,350	-88.699%
2024-12-03	9.900000	9.900000	9.224000	9.450000	-2.607%	7,579	-89.418%
2024-12-02	9.700000	10.000000	9.200000	9.703000	-2.335%	25,109	-89.694%
2024-11-29	10.100000	10.300000	9.392000	9.935000	-1.634%	10,192	-89.935%
2024-11-27	9.200000	10.350000	9.200000	10.100000	+8.626%	31,616	-90.099%
2024-11-26	9.100000	9.499000	8.827000	9.298000	+3.082%	10,941	-89.245%
2024-11-25	8.150000	9.100000	8.100000	9.020000	+8.024%	23,445	-88.914%
2024-11-22	8.020000	8.497000	8.020000	8.350000	+2.053%	13,264	-88.024%
2024-11-21	8.100000	8.195000	8.000000	8.182000	+4.229%	5,613	-87.778%
2024-11-20	8.100000	8.160000	7.840000	7.850000	-3.693%	9,283	-87.261%
2024-11-19	8.000000	8.199000	7.851000	8.151000	-0.196%	19,879	-87.732%
2024-11-18	8.090000	8.199000	8.000000	8.167000	+3.655%	6,437	-87.756%
2024-11-15	8.100000	8.497000	7.750000	7.879000	-4.311%	37,972	-87.308%
2024-11-14	8.710000	8.800000	8.212000	8.234000	-7.483%	19,249	-87.855%
2024-11-13	8.900000	9.100000	8.500000	8.900000	-1.111%	22,254	-88.764%
2024-11-12	9.300000	9.600000	8.901000	9.000000	-2.703%	11,837	-88.889%
2024-11-11	8.900000	9.400000	8.800000	9.250000	+4.131%	24,330	-89.189%
2024-11-08	8.790000	8.950000	8.500000	8.883000	+3.291%	25,818	-88.743%
2024-11-07	8.500000	8.829000	8.422000	8.600000	+1.212%	24,609	-88.372%
2024-11-06	9.000000	9.300000	8.400000	8.497000	-9.606%	64,571	-88.231%
2024-11-05	9.518000	9.604000	9.200000	9.400000	-0.844%	10,116	-89.362%
2024-11-04	9.300000	9.900000	9.300000	9.480000	-1.363%	18,063	-89.451%
2024-11-01	9.896000	9.900000	9.610000	9.611000	-1.929%	15,013	-89.595%
2024-10-31	10.000000	10.500000	9.602000	9.800000	-2.970%	28,224	-89.796%
2024-10-30	10.200000	10.500000	9.888000	10.100000	0.000%	35,088	-90.099%
2024-10-29	10.000000	10.700000	9.515000	10.100000	-16.183%	211,759	-90.099%
2024-10-28	14.000000	14.120000	12.000000	12.050000	-18.027%	106,508	-91.701%
2024-10-25	14.000000	18.500000	13.600000	14.700000	+9.294%	256,390	-93.197%
2024-10-24	12.200000	13.500000	11.700000	13.450000	+13.983%	31,960	-92.565%
2024-10-23	12.400000	12.400000	11.401000	11.800000	-1.667%	6,796	-91.525%
2024-10-22	12.000000	12.300000	11.600000	12.000000	0.000%	3,449	-91.667%
2024-10-21	12.300000	12.700000	11.700000	12.000000	-6.250%	14,524	-91.667%
2024-10-18	12.200000	12.900000	12.200000	12.800000	+2.400%	5,151	-92.188%
2024-10-17	12.700000	13.000000	12.200000	12.500000	-1.575%	4,144	-92.000%
2024-10-16	12.400000	12.800000	12.000000	12.700000	-1.550%	7,321	-92.126%
2024-10-15	12.600000	12.900000	12.000000	12.900000	+4.032%	6,785	-92.248%
2024-10-14	12.300000	12.799000	12.000000	12.400000	-0.800%	4,508	-91.935%
2024-10-11	12.500000	13.100000	12.200000	12.500000	-3.101%	3,960	-92.000%
2024-10-10	13.100000	13.500000	12.300000	12.900000	0.000%	2,592	-92.248%
2024-10-09	12.800000	13.000000	11.900000	12.900000	+0.781%	8,064	-92.248%
2024-10-08	13.400000	13.400000	11.950000	12.800000	-3.030%	14,094	-92.188%
2024-10-07	13.700000	13.900000	13.000000	13.200000	-3.650%	8,358	-92.424%
2024-10-04	13.600000	14.000000	12.900000	13.700000	+5.385%	7,383	-92.701%
2024-10-03	13.700000	13.900000	12.700000	13.000000	-1.515%	9,746	-92.308%
2024-10-02	13.500000	14.000000	13.104000	13.200000	-3.650%	3,745	-92.424%
2024-10-01	13.700000	14.000000	13.200000	13.700000	0.000%	9,150	-92.701%
2024-09-30	14.300000	14.500000	13.600000	13.700000	-5.517%	6,492	-92.701%
2024-09-27	14.900000	15.297000	14.300000	14.500000	-0.685%	7,758	-93.103%
2024-09-26	14.200000	16.000000	13.200000	14.600000	-9.317%	43,929	-93.151%
2024-09-25	15.400000	16.400000	14.500000	16.100000	+8.054%	37,257	-93.789%
2024-09-24	13.700000	15.900000	12.500000	14.900000	+24.167%	61,871	-93.289%
2024-09-23	12.100000	12.620000	11.619000	12.000000	-2.439%	11,484	-91.667%
2024-09-20	13.500000	13.895000	11.200000	12.300000	-7.519%	22,754	-91.870%
2024-09-19	14.000000	14.300000	13.000000	13.300000	-1.481%	18,950	-92.481%
2024-09-18	15.300000	15.900000	13.300000	13.500000	-11.184%	25,208	-92.593%
2024-09-17	14.700000	16.400000	14.300000	15.200000	+7.420%	25,937	-93.421%
2024-09-16	16.500000	19.000000	14.000000	14.150000	-13.190%	90,367	-92.933%
2024-09-13	14.700000	17.700000	14.549000	16.300000	+15.603%	116,991	-93.865%
2024-09-12	12.400000	14.800000	12.200000	14.100000	+19.492%	94,404	-92.908%
2024-09-11	10.100000	12.099000	9.700000	11.800000	+19.192%	25,196	-91.525%
2024-09-10	10.300000	10.799000	9.700000	9.900000	-1.961%	19,044	-89.899%
2024-09-09	8.590000	10.300000	8.396000	10.098000	+20.214%	14,181	-90.097%
2024-09-06	8.630000	8.630000	8.300000	8.400000	-3.448%	3,931	-88.095%
2024-09-05	8.600000	9.000000	8.502000	8.700000	0.000%	1,250	-88.506%
2024-09-04	8.800000	9.100000	8.402000	8.700000	-4.396%	14,907	-88.506%
2024-09-03	9.000000	9.400000	8.802000	9.100000	+1.111%	4,134	-89.011%
2024-08-30	8.801000	9.100000	8.801000	9.000000	-0.011%	3,073	-88.889%
2024-08-29	9.400000	9.400000	8.900000	9.001000	-1.413%	4,248	-88.890%
2024-08-28	8.900000	9.400000	8.900000	9.130000	+0.330%	799	-89.047%
2024-08-27	9.400000	9.403500	8.800000	9.100000	-1.622%	1,988	-89.011%
2024-08-26	9.100000	9.499000	9.009000	9.250000	+1.648%	2,728	-89.189%
2024-08-23	9.000000	9.500000	9.000000	9.100000	+1.111%	4,580	-89.011%
2024-08-22	9.100000	9.200000	9.000000	9.000000	-0.552%	5,509	-88.889%
2024-08-21	8.700000	9.096000	8.700000	9.050000	+0.567%	3,433	-88.950%
2024-08-20	9.200000	9.500000	8.600000	8.999000	-3.247%	3,492	-88.888%
2024-08-19	10.200000	10.200000	9.300000	9.301000	-8.814%	5,947	-89.248%
2024-08-16	9.000000	10.800000	8.700000	10.200000	+16.253%	10,117	-90.196%
2024-08-15	7.906000	8.900000	7.900000	8.774000	+16.289%	6,455	-88.603%
2024-08-14	7.935000	8.500000	7.442000	7.545000	-2.996%	7,371	-86.746%

.dark-mode .sXdV98{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXdV98{ 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