Dark

GP
GreenPower Motor Company Inc. Common Shares
stock NASDAQ

Market Open

Sep 17, 2026 3:04:30 PM EDT

0.7600USD-0.288%(-0.0022)87,056

0.6500Bid 0.8800Ask 0.2300Spread

Pre-market

Sep 16, 2026 8:52:30 AM EDT

0.7900USD+3.308%(+0.0253)0

After-hours

Sep 16, 2026 4:34:30 PM EDT

0.7575USD-2.069%(-0.0160)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	0.770000	0.770000	0.760000	0.760000	-0.615%	87,056	0.000%
2026-09-16	0.780000	0.785600	0.759900	0.764700	-0.559%	73,923	-0.615%
2026-09-15	0.754000	0.789900	0.744250	0.769000	+2.383%	104,325	-1.170%
2026-09-14	0.782000	0.782000	0.745900	0.751100	-0.040%	120,477	+1.185%
2026-09-11	0.750000	0.799900	0.750000	0.751400	-0.292%	83,538	+1.145%
2026-09-10	0.770300	0.789900	0.750000	0.753600	-2.484%	125,916	+0.849%
2026-09-09	0.810000	0.824900	0.772800	0.772800	-2.301%	164,046	-1.656%
2026-09-08	0.840000	0.878000	0.773800	0.791000	-6.952%	293,818	-3.919%
2026-09-04	0.919900	0.919900	0.820000	0.850100	-5.544%	211,876	-10.599%
2026-09-03	0.930000	0.960900	0.877200	0.900000	-1.543%	218,212	-15.556%
2026-09-02	0.965000	0.978500	0.909400	0.914100	-4.042%	173,910	-16.858%
2026-09-01	1.010000	1.036000	0.892000	0.952600	-7.515%	375,520	-20.218%
2026-08-31	1.210000	1.215000	1.000000	1.030000	-17.600%	736,315	-26.214%
2026-08-28	1.330000	1.375500	1.190000	1.250000	-6.716%	507,743	-39.200%
2026-08-27	1.600000	1.600000	1.090000	1.340000	-15.190%	1,206,722	-43.284%
2026-08-26	1.630000	1.630000	1.580000	1.580000	-1.863%	143,971	-51.899%
2026-08-25	1.630000	1.730000	1.610000	1.610000	-1.227%	213,409	-52.795%
2026-08-24	1.640000	1.640000	1.587100	1.630000	-0.610%	137,160	-53.374%
2026-08-21	1.620000	1.655000	1.615000	1.640000	+1.863%	91,687	-53.659%
2026-08-20	1.590000	1.610000	1.510000	1.610000	+1.258%	313,443	-52.795%
2026-08-19	1.680000	1.760000	1.580000	1.590000	-0.625%	395,782	-52.201%
2026-08-18	1.600000	1.680000	1.600000	1.600000	-2.439%	195,648	-52.500%
2026-08-17	1.740000	1.790000	1.590000	1.640000	-9.890%	630,011	-53.659%
2026-08-14	1.590000	1.840000	1.570000	1.820000	+15.190%	1,055,889	-58.242%
2026-08-13	1.590000	1.625000	1.560000	1.580000	-0.629%	292,817	-51.899%
2026-08-12	1.570000	1.600000	1.500000	1.590000	+4.605%	329,860	-52.201%
2026-08-11	1.480000	1.620000	1.480000	1.520000	+2.013%	374,325	-50.000%
2026-08-10	1.540000	1.590000	1.470000	1.490000	-3.871%	189,273	-48.993%
2026-08-07	1.470000	1.630000	1.450000	1.550000	+5.442%	437,077	-50.968%
2026-08-06	1.500000	1.550000	1.450000	1.470000	-1.342%	280,814	-48.299%
2026-08-05	1.500000	1.520000	1.460000	1.490000	-1.325%	160,544	-48.993%
2026-08-04	1.510000	1.525000	1.450000	1.510000	-1.948%	153,358	-49.669%
2026-08-03	1.490000	1.550000	1.480000	1.540000	+4.054%	83,226	-50.649%
2026-07-31	1.460000	1.500000	1.460000	1.480000	-0.671%	111,052	-48.649%
2026-07-30	1.480000	1.500000	1.460000	1.490000	+0.676%	66,031	-48.993%
2026-07-29	1.510000	1.530000	1.440000	1.480000	-0.671%	151,300	-48.649%
2026-07-28	1.470000	1.528700	1.450000	1.490000	+0.676%	102,374	-48.993%
2026-07-27	1.510000	1.510000	1.450000	1.480000	0.000%	149,600	-48.649%
2026-07-24	1.496700	1.515000	1.470000	1.480000	-1.987%	112,758	-48.649%
2026-07-23	1.530000	1.550000	1.460000	1.510000	-0.658%	133,413	-49.669%
2026-07-22	1.570000	1.640000	1.480000	1.520000	-5.000%	186,514	-50.000%
2026-07-21	1.530000	1.650000	1.490000	1.600000	+2.564%	259,232	-52.500%
2026-07-20	1.500000	1.580000	1.480000	1.560000	+2.632%	151,704	-51.282%
2026-07-17	1.590000	1.630000	1.510000	1.520000	-5.590%	209,530	-50.000%
2026-07-16	1.590000	1.680000	1.540000	1.610000	-0.617%	214,662	-52.795%
2026-07-15	1.460000	1.760000	1.420000	1.620000	+10.959%	428,610	-53.086%
2026-07-14	1.490000	1.490000	1.430000	1.460000	-0.680%	160,997	-47.945%
2026-07-13	1.480000	1.500000	1.448300	1.470000	-0.676%	122,691	-48.299%
2026-07-10	1.490000	1.500000	1.410000	1.480000	-0.671%	343,978	-48.649%
2026-07-09	1.460000	1.500000	1.420000	1.490000	+4.930%	115,991	-48.993%
2026-07-08	1.470000	1.490000	1.260000	1.420000	-8.387%	335,915	-46.479%
2026-07-07	1.590000	1.590000	1.500000	1.550000	-1.899%	249,993	-50.968%
2026-07-06	1.480000	1.650000	1.470000	1.580000	+3.268%	223,566	-51.899%
2026-07-02	1.600000	1.665000	1.470100	1.530000	-4.375%	342,679	-50.327%
2026-07-01	1.720000	1.740000	1.590000	1.600000	-4.762%	388,615	-52.500%
2026-06-30	1.450000	1.740000	1.400000	1.680000	+16.667%	849,737	-54.762%
2026-06-29	1.310000	1.470000	1.232100	1.440000	+13.386%	396,973	-47.222%
2026-06-26	1.230000	1.280000	1.200000	1.270000	+3.252%	151,246	-40.157%
2026-06-25	1.260000	1.290000	1.220000	1.230000	-1.600%	299,440	-38.211%
2026-06-24	1.270000	1.310000	1.250000	1.250000	-0.794%	190,822	-39.200%
2026-06-23	1.220000	1.290000	1.190000	1.260000	+3.279%	155,876	-39.683%
2026-06-22	1.330000	1.330000	1.210000	1.220000	-8.271%	267,843	-37.705%
2026-06-18	1.340000	1.400000	1.320000	1.330000	+0.758%	306,043	-42.857%
2026-06-17	1.320000	1.345000	1.260000	1.320000	+1.538%	217,413	-42.424%
2026-06-16	1.270000	1.320000	1.240000	1.300000	+3.175%	189,273	-41.538%
2026-06-15	1.240000	1.275000	1.190000	1.260000	+5.000%	297,234	-39.683%
2026-06-12	1.240000	1.280000	1.180000	1.200000	-1.639%	457,136	-36.667%
2026-06-11	1.070000	1.230000	1.060000	1.220000	+11.927%	358,316	-37.705%
2026-06-10	1.100000	1.100000	1.065000	1.090000	+0.926%	127,970	-30.275%
2026-06-09	1.070000	1.150000	1.020000	1.080000	+0.935%	202,402	-29.630%
2026-06-08	1.090000	1.110000	1.060000	1.070000	-0.926%	108,091	-28.972%
2026-06-05	1.110000	1.110000	1.050000	1.080000	-3.571%	146,372	-29.630%
2026-06-04	1.140000	1.140000	1.100000	1.120000	0.000%	98,864	-32.143%
2026-06-03	1.120000	1.150000	1.080000	1.120000	-2.609%	111,335	-32.143%
2026-06-02	1.160000	1.200000	1.140000	1.150000	-0.862%	181,678	-33.913%
2026-06-01	1.120000	1.180000	1.080000	1.160000	+4.505%	265,107	-34.483%
2026-05-29	1.050000	1.120000	1.020000	1.110000	+5.714%	270,086	-31.532%
2026-05-28	1.060000	1.070000	1.040200	1.050000	-1.869%	80,480	-27.619%
2026-05-27	1.060000	1.080000	1.040000	1.070000	0.000%	85,213	-28.972%
2026-05-26	1.100000	1.100000	1.050000	1.070000	0.000%	110,146	-28.972%
2026-05-22	1.110000	1.110000	1.055000	1.070000	-0.926%	96,291	-28.972%
2026-05-21	1.095000	1.110000	1.050000	1.080000	-2.703%	116,494	-29.630%
2026-05-20	1.101500	1.110000	1.080000	1.110000	+1.835%	84,627	-31.532%
2026-05-19	1.070000	1.100000	1.040000	1.090000	0.000%	76,138	-30.275%
2026-05-18	1.070000	1.110000	1.038900	1.090000	0.000%	421,179	-30.275%
2026-05-15	1.070000	1.110000	1.069700	1.090000	0.000%	123,263	-30.275%
2026-05-14	1.090000	1.110000	1.050000	1.090000	0.000%	124,374	-30.275%
2026-05-13	1.090000	1.130000	1.070400	1.090000	-0.909%	115,809	-30.275%
2026-05-12	1.090000	1.150000	1.070000	1.100000	0.000%	170,944	-30.909%
2026-05-11	1.110000	1.180000	1.054800	1.100000	0.000%	345,644	-30.909%
2026-05-08	0.998100	1.180000	0.998000	1.100000	+10.977%	1,241,553	-30.909%
2026-05-07	0.970000	1.010000	0.960500	0.991200	-1.861%	68,994	-23.325%
2026-05-06	0.999600	1.010000	0.963900	1.010000	-0.980%	62,358	-24.752%
2026-05-05	0.990000	1.020000	0.966600	1.020000	+2.771%	61,908	-25.490%
2026-05-04	0.960000	1.000000	0.952700	0.992500	-2.696%	64,179	-23.426%
2026-05-01	0.980000	1.020000	0.972100	1.020000	+2.010%	42,792	-25.490%
2026-04-30	1.030000	1.030000	0.970000	0.999900	-1.000%	33,354	-23.992%
2026-04-29	0.994400	1.050000	0.955200	1.010000	+1.518%	116,856	-24.752%
2026-04-28	1.010000	1.050000	0.970000	0.994900	+1.822%	64,245	-23.610%
2026-04-27	0.932600	1.070000	0.920101	0.977100	+3.792%	173,804	-22.219%
2026-04-24	0.962000	0.989900	0.930000	0.941400	-4.813%	167,586	-19.269%
2026-04-23	0.958000	0.996100	0.923800	0.989000	-0.683%	343,108	-23.155%
2026-04-22	1.020000	1.510000	0.920000	0.995800	+4.601%	22,752,742	-23.679%
2026-04-21	0.980000	0.980000	0.935000	0.952000	-2.847%	8,325	-20.168%
2026-04-20	0.970000	0.980000	0.950895	0.979900	0.000%	6,808	-22.441%
2026-04-17	1.000000	1.000000	0.957800	0.979900	+2.307%	12,819	-22.441%
2026-04-16	1.010000	1.010000	0.951100	0.957800	+0.810%	26,868	-20.651%
2026-04-15	0.960000	0.980000	0.925000	0.950100	-0.928%	24,393	-20.008%
2026-04-14	0.987900	0.987900	0.940000	0.959000	+0.947%	11,912	-20.751%
2026-04-13	1.000000	1.000000	0.924600	0.950000	-2.062%	6,279	-20.000%
2026-04-10	0.989900	0.990000	0.954000	0.970000	+1.042%	4,806	-21.649%
2026-04-09	0.979200	0.979200	0.950000	0.960000	0.000%	6,030	-20.833%
2026-04-08	0.940700	0.960000	0.940700	0.960000	+3.237%	5,701	-20.833%
2026-04-07	1.000000	1.019900	0.870000	0.929900	-8.384%	51,780	-18.271%
2026-04-06	1.040000	1.040000	0.990000	1.015000	-2.404%	12,508	-25.123%
2026-04-02	1.030000	1.080000	0.980000	1.040000	+3.457%	17,606	-26.923%
2026-04-01	1.011800	1.011800	0.990000	1.005250	-3.341%	21,781	-24.397%
2026-03-31	1.030400	1.061600	0.999900	1.040000	+1.961%	30,653	-26.923%
2026-03-30	1.010000	1.025000	0.990100	1.020000	0.000%	5,540	-25.490%
2026-03-27	1.020000	1.050000	0.980000	1.020000	-3.774%	14,887	-25.490%
2026-03-26	1.130000	1.130000	1.030000	1.060000	+3.922%	16,561	-28.302%
2026-03-25	1.050000	1.060000	1.020000	1.020000	-4.664%	6,053	-25.490%
2026-03-24	1.030000	1.080000	1.010000	1.069900	-0.474%	10,428	-28.965%
2026-03-23	1.010000	1.110000	1.010000	1.075000	+6.436%	8,651	-29.302%
2026-03-20	1.085000	1.100000	1.000000	1.010000	-7.015%	21,209	-24.752%
2026-03-19	1.060000	1.110000	1.060000	1.086200	+2.472%	5,582	-30.031%
2026-03-18	1.140000	1.140000	1.040000	1.060000	-1.852%	15,826	-28.302%
2026-03-17	1.110000	1.110000	1.040000	1.080000	-1.818%	27,877	-29.630%
2026-03-16	1.100000	1.100000	1.070000	1.100000	+3.774%	14,631	-30.909%
2026-03-13	1.120000	1.120000	1.050100	1.060000	-1.852%	8,062	-28.302%
2026-03-12	1.090000	1.110000	1.070000	1.080000	-3.571%	6,741	-29.630%
2026-03-11	1.130000	1.170000	1.082000	1.120000	+4.673%	22,620	-32.143%
2026-03-10	1.100000	1.100000	1.048400	1.070000	+2.392%	10,675	-28.972%
2026-03-09	1.040000	1.060000	1.010000	1.045000	-1.042%	18,590	-27.273%
2026-03-06	1.080000	1.080000	1.030100	1.056000	-3.119%	13,366	-28.030%
2026-03-05	1.110000	1.150000	1.050000	1.090000	-1.429%	17,351	-30.275%
2026-03-04	1.150000	1.150000	1.090000	1.105800	-2.142%	28,307	-31.271%
2026-03-03	1.160000	1.160000	1.100000	1.130000	-2.586%	21,824	-32.743%
2026-03-02	1.150000	1.181300	1.110000	1.160000	-2.521%	20,124	-34.483%
2026-02-27	1.250000	1.300000	1.160000	1.190000	-5.556%	57,361	-36.134%
2026-02-26	1.280000	1.310000	1.240000	1.260000	-1.563%	74,644	-39.683%
2026-02-25	1.240000	1.335000	1.170000	1.280000	+4.065%	118,764	-40.625%
2026-02-24	1.090000	1.230000	1.090000	1.230000	+11.818%	57,998	-38.211%
2026-02-23	1.080000	1.110000	1.080000	1.100000	0.000%	30,353	-30.909%
2026-02-20	1.060000	1.120000	1.050000	1.100000	0.000%	76,428	-30.909%
2026-02-19	1.200000	1.210000	1.050000	1.100000	-9.091%	156,558	-30.909%
2026-02-18	1.200000	1.360000	1.150000	1.210000	-4.724%	195,250	-37.190%
2026-02-17	1.310000	1.365000	1.140000	1.270000	0.000%	387,593	-40.157%
2026-02-13	0.980500	1.280000	0.870000	1.270000	+31.606%	9,191,515	-40.157%
2026-02-12	0.989800	1.014200	0.950000	0.965000	-4.455%	54,110	-21.244%
2026-02-11	1.000000	1.011200	0.952200	1.010000	+2.227%	25,851	-24.752%
2026-02-10	1.020000	1.100000	0.988000	0.988000	+0.755%	158,897	-23.077%
2026-02-09	0.941200	1.040000	0.940100	0.980600	+2.939%	41,810	-22.496%
2026-02-06	0.932897	0.978300	0.915300	0.952600	+1.200%	32,614	-20.218%
2026-02-05	0.990000	0.990000	0.910000	0.941300	-5.870%	35,771	-19.261%
2026-02-04	0.970000	1.000000	0.910000	1.000000	0.000%	77,163	-24.000%
2026-02-03	1.040000	1.060000	0.952200	1.000000	-5.660%	67,399	-24.000%
2026-02-02	1.020000	1.060000	0.965300	1.060000	+9.065%	168,949	-28.302%
2026-01-30	0.930000	0.995100	0.930000	0.971900	+4.505%	77,418	-21.803%
2026-01-29	0.892500	0.937200	0.889000	0.930000	+3.322%	51,590	-18.280%
2026-01-28	0.889600	0.938800	0.889600	0.900100	+1.055%	58,266	-15.565%
2026-01-27	0.931200	0.960000	0.890000	0.890700	-7.219%	38,165	-14.674%
2026-01-26	0.936100	1.020000	0.919400	0.960000	+0.555%	73,301	-20.833%
2026-01-23	1.000000	1.000000	0.928801	0.954700	-3.779%	34,332	-20.394%
2026-01-22	0.908100	1.030000	0.908100	0.992200	+7.068%	62,492	-23.403%
2026-01-21	1.010000	1.012000	0.882000	0.926700	-10.894%	230,818	-17.989%
2026-01-20	1.060000	1.100000	1.035000	1.040000	-3.704%	99,377	-26.923%
2026-01-16	1.120000	1.160000	1.080000	1.080000	-6.897%	144,097	-29.630%
2026-01-15	1.260000	1.295100	1.080100	1.160000	-0.855%	449,005	-34.483%
2026-01-14	1.200000	1.300000	1.170000	1.170000	-1.681%	420,136	-35.043%
2026-01-13	1.200000	1.340000	1.060000	1.190000	-7.752%	755,267	-36.134%
2026-01-12	1.310000	1.350000	1.120100	1.290000	+4.032%	2,982,708	-41.085%
2026-01-09	1.370000	1.550000	1.030000	1.240000	+51.035%	76,833,309	-38.710%
2026-01-08	0.795000	0.821000	0.775049	0.821000	+7.955%	29,531	-7.430%
2026-01-07	0.779601	0.799900	0.755000	0.760500	-2.512%	22,468	-0.066%
2026-01-06	0.820000	0.849200	0.755200	0.780100	-3.691%	54,066	-2.577%
2026-01-05	0.817000	0.817000	0.780000	0.810000	+2.532%	6,780	-6.173%
2026-01-02	0.790000	0.790000	0.765200	0.790000	+1.230%	11,481	-3.797%
2025-12-31	0.750000	0.782000	0.740200	0.780400	+0.051%	33,558	-2.614%
2025-12-30	0.750500	0.780000	0.743900	0.780000	+2.632%	31,826	-2.564%
2025-12-29	0.801000	0.834000	0.750000	0.760000	-8.873%	38,354	0.000%
2025-12-26	0.800000	0.835100	0.790000	0.834000	+1.832%	17,678	-8.873%
2025-12-24	0.770000	0.839500	0.770000	0.819000	+4.812%	8,997	-7.204%
2025-12-23	0.820000	0.859900	0.755000	0.781400	-7.439%	53,098	-2.739%
2025-12-22	0.830000	0.845700	0.810000	0.844200	-0.682%	31,153	-9.974%
2025-12-19	0.850000	0.864999	0.820010	0.850000	+2.410%	22,216	-10.588%
2025-12-18	0.890000	0.900000	0.830000	0.830000	-7.096%	56,130	-8.434%
2025-12-17	0.900000	0.900000	0.857748	0.893400	-0.623%	18,250	-14.932%
2025-12-16	0.890000	0.900000	0.850300	0.899000	+2.743%	40,942	-15.462%
2025-12-15	0.979800	0.999900	0.845000	0.875000	-9.148%	58,831	-13.143%
2025-12-12	1.010000	1.010000	0.940000	0.963100	-2.717%	29,648	-21.088%
2025-12-11	0.990000	1.050000	0.967000	0.990000	-3.883%	20,765	-23.232%
2025-12-10	1.030000	1.060000	0.990700	1.030000	-1.905%	33,812	-26.214%
2025-12-09	1.010000	1.070000	1.010000	1.050000	+1.942%	51,263	-27.619%
2025-12-08	1.030000	1.064800	1.010000	1.030000	+1.980%	22,926	-26.214%
2025-12-05	1.020000	1.060000	1.010000	1.010000	-3.810%	24,140	-24.752%
2025-12-04	0.990000	1.050000	0.980200	1.050000	+7.154%	42,629	-27.619%
2025-12-03	0.989400	1.010000	0.950200	0.979901	+1.021%	12,608	-22.441%
2025-12-02	0.965300	0.979900	0.916700	0.969999	-1.021%	9,378	-21.649%
2025-12-01	1.020000	1.059900	0.949500	0.980000	-3.922%	51,952	-22.449%
2025-11-28	0.990000	1.030000	0.931200	1.020000	+3.030%	34,193	-25.490%
2025-11-26	0.920000	1.140000	0.900000	0.990000	+9.079%	296,247	-23.232%
2025-11-25	1.200000	1.205000	0.846900	0.907600	-29.094%	483,460	-16.263%
2025-11-24	1.270000	1.359100	1.220000	1.280000	+1.186%	2,938,045	-40.625%
2025-11-21	1.210000	1.275000	1.210000	1.265000	+5.417%	25,157	-39.921%
2025-11-20	1.410000	1.450000	1.200000	1.200000	-13.043%	51,140	-36.667%
2025-11-19	1.400000	1.460000	1.360000	1.380000	-0.719%	10,050	-44.928%
2025-11-18	1.486200	1.511400	1.360100	1.390000	-1.767%	14,973	-45.324%
2025-11-17	1.490000	1.528400	1.350100	1.415000	-4.714%	23,076	-46.290%
2025-11-14	1.570000	1.670000	1.470000	1.485000	-7.188%	39,209	-48.822%
2025-11-13	1.650000	1.660000	1.550000	1.600000	-2.439%	14,924	-52.500%
2025-11-12	1.600000	1.670000	1.550000	1.640000	+2.500%	7,416	-53.659%
2025-11-11	1.650000	1.700000	1.570000	1.600000	-1.840%	11,638	-52.500%
2025-11-10	1.710000	1.710000	1.600000	1.630000	-2.395%	14,459	-53.374%
2025-11-07	1.550000	1.720000	1.550000	1.670000	-3.468%	22,604	-54.491%
2025-11-06	2.350000	2.420000	1.590000	1.730000	-29.675%	122,267	-56.069%
2025-11-05	2.370000	2.460000	2.370000	2.460000	+3.797%	10,110	-69.106%
2025-11-04	2.470000	2.500000	2.370000	2.370000	-3.265%	15,398	-67.932%
2025-11-03	2.620000	2.620000	2.450000	2.450000	-6.489%	13,409	-68.980%
2025-10-31	2.723600	2.723600	2.620000	2.620000	-0.795%	8,709	-70.992%
2025-10-30	2.670000	2.690000	2.640000	2.641000	-1.455%	8,468	-71.223%
2025-10-29	2.680000	2.790000	2.650000	2.680000	-0.372%	14,258	-71.642%
2025-10-28	2.650000	2.800000	2.640000	2.690000	-0.370%	17,847	-71.747%
2025-10-27	2.870000	2.890000	2.700000	2.700000	-4.594%	22,570	-71.852%
2025-10-24	2.910000	2.950000	2.800100	2.830000	-2.749%	27,102	-73.145%
2025-10-23	2.890000	2.970000	2.745300	2.910000	+2.465%	15,972	-73.883%
2025-10-22	2.910000	2.929700	2.714500	2.840000	-2.740%	33,671	-73.239%
2025-10-21	2.980000	2.990000	2.901500	2.920000	0.000%	7,066	-73.973%
2025-10-20	2.990000	2.990000	2.890000	2.920000	-2.178%	25,036	-73.973%
2025-10-17	3.010000	3.030000	2.820000	2.985000	-2.769%	30,480	-74.539%
2025-10-16	3.290000	3.300000	2.935000	3.070000	-6.970%	51,725	-75.244%
2025-10-15	3.100000	3.380000	3.100000	3.300000	+6.796%	80,228	-76.970%
2025-10-14	2.920000	3.160000	2.920000	3.090000	+4.392%	30,712	-75.405%
2025-10-13	3.050000	3.050000	2.901500	2.960000	-0.337%	13,385	-74.324%
2025-10-10	3.120000	3.174700	2.870000	2.970000	-4.502%	77,552	-74.411%
2025-10-09	3.140000	3.210000	3.092000	3.110000	-1.893%	32,903	-75.563%
2025-10-08	3.070000	3.235700	3.070000	3.170000	+2.922%	21,847	-76.025%
2025-10-07	3.100000	3.200000	3.012000	3.080000	-2.222%	26,315	-75.325%
2025-10-06	3.160000	3.250000	3.130000	3.150000	-0.320%	20,125	-75.873%
2025-10-03	3.090000	3.260000	3.090000	3.160100	+2.269%	43,554	-75.950%
2025-10-02	3.160000	3.270000	3.090000	3.090000	-2.215%	27,925	-75.405%
2025-10-01	3.130000	3.199900	2.990000	3.160000	-10.482%	76,808	-75.949%
2025-09-30	3.120000	3.670000	3.050000	3.530000	+14.239%	543,521	-78.470%
2025-09-29	3.220000	3.220000	3.010000	3.090000	-1.278%	48,758	-75.405%
2025-09-26	3.070000	3.155000	3.050000	3.130000	+1.294%	9,705	-75.719%
2025-09-25	3.110000	3.210000	2.970000	3.090000	-2.215%	42,417	-75.405%
2025-09-24	3.310000	3.405000	3.100000	3.160000	-3.067%	98,744	-75.949%
2025-09-23	3.670000	3.670000	3.120000	3.260000	-10.440%	175,436	-76.687%
2025-09-22	3.790000	3.990000	3.585000	3.640000	-3.448%	104,177	-79.121%
2025-09-19	3.960000	3.990000	3.600000	3.770000	-4.071%	84,440	-79.841%
2025-09-18	3.900000	4.000000	3.770100	3.930000	-0.758%	44,767	-80.662%
2025-09-17	3.380000	3.968300	3.380000	3.960000	+16.814%	106,684	-80.808%
2025-09-16	3.190000	3.404000	3.100000	3.390000	+5.938%	43,102	-77.581%
2025-09-15	3.490000	3.537600	3.090000	3.200000	-11.111%	70,111	-76.250%
2025-09-12	3.510000	3.630000	3.440000	3.600000	-0.826%	49,393	-78.889%
2025-09-11	3.090000	3.659900	3.090000	3.630000	+14.873%	92,732	-79.063%
2025-09-10	3.060000	3.550000	3.050000	3.160000	-10.986%	227,951	-75.949%
2025-09-09	3.390000	3.880000	3.310000	3.550000	+12.698%	1,204,981	-78.592%
2025-09-08	2.720000	3.670000	2.440000	3.150000	+34.157%	5,240,125	-75.873%
2025-09-05	2.543000	2.543000	2.280500	2.348000	-7.668%	34,163	-67.632%
2025-09-04	3.000000	3.070000	2.420000	2.543000	-13.738%	68,430	-70.114%
2025-09-03	3.000000	3.091000	2.902000	2.948000	-4.903%	13,635	-74.220%
2025-09-02	3.290000	3.400000	3.024000	3.100000	-8.824%	20,649	-75.484%
2025-08-29	3.372000	3.485000	3.302000	3.400000	+0.295%	20,836	-77.647%
2025-08-28	3.470000	3.470000	3.301000	3.390000	-2.051%	8,951	-77.581%
2025-08-27	3.480000	3.565000	3.305000	3.461000	+0.669%	24,647	-78.041%
2025-08-26	3.615000	3.800000	3.300000	3.438000	-2.661%	47,577	-77.894%
2025-08-25	3.390000	3.563000	3.213000	3.532000	+10.375%	25,888	-78.482%
2025-08-22	3.080000	3.267000	3.070000	3.200000	+4.405%	12,815	-76.250%
2025-08-21	3.300000	3.300000	3.000000	3.065000	-8.302%	30,895	-75.204%
2025-08-20	3.662000	3.662000	3.313000	3.342500	-7.153%	22,432	-77.263%
2025-08-19	3.800000	3.900000	3.550000	3.600000	-5.611%	18,678	-78.889%
2025-08-18	4.000000	4.100000	3.755000	3.814000	-4.171%	19,336	-80.073%
2025-08-15	3.969000	4.001000	3.800000	3.980000	+0.505%	17,622	-80.905%
2025-08-14	3.955000	4.078000	3.901000	3.960000	-0.503%	9,816	-80.808%
2025-08-13	4.000000	4.029000	3.800000	3.980000	+2.763%	10,523	-80.905%
2025-08-12	3.530000	3.900000	3.500000	3.873000	+9.145%	31,824	-80.377%
2025-08-11	4.050000	4.050000	3.400000	3.548500	+0.953%	22,828	-78.582%
2025-08-08	3.866000	4.000000	3.500000	3.515000	-9.640%	55,508	-78.378%
2025-08-07	3.600000	4.000000	3.600000	3.890000	+7.966%	35,988	-80.463%
2025-08-06	4.122000	4.217000	3.602000	3.603000	-17.834%	53,334	-78.906%
2025-08-05	4.145000	4.791000	4.000000	4.385000	-2.469%	136,906	-82.668%
2025-08-04	3.450000	6.418000	3.317000	4.496000	+35.015%	7,597,718	-83.096%
2025-08-01	3.250000	3.558000	2.800000	3.330000	+6.731%	47,112	-77.177%
2025-07-31	3.106000	3.500000	3.106000	3.120000	-2.561%	16,274	-75.641%
2025-07-30	3.500000	3.611000	3.140500	3.202000	-12.081%	25,938	-76.265%
2025-07-29	4.000000	4.000000	3.600000	3.642000	-4.158%	10,683	-79.132%
2025-07-28	3.845000	3.963000	3.700000	3.800000	-0.105%	6,426	-80.000%
2025-07-25	4.300000	4.300000	3.800000	3.804000	-10.177%	15,359	-80.021%
2025-07-24	4.200000	4.299000	4.001000	4.235000	-1.397%	11,069	-82.054%
2025-07-23	4.160000	4.295000	3.958000	4.295000	+2.998%	7,859	-82.305%
2025-07-22	4.160000	4.170000	3.900000	4.170000	+1.956%	3,895	-81.775%
2025-07-21	4.231000	4.300000	3.810000	4.090000	+3.101%	11,733	-81.418%
2025-07-18	3.910000	4.380000	3.800000	3.967000	+2.506%	44,462	-80.842%
2025-07-17	4.165000	4.200000	3.826000	3.870000	-6.634%	10,861	-80.362%
2025-07-16	4.055000	4.200000	4.032000	4.145000	+2.803%	2,488	-81.665%
2025-07-15	4.303000	4.303000	3.800000	4.032000	-5.926%	12,571	-81.151%
2025-07-14	4.046000	4.370000	4.000000	4.286000	+0.422%	9,861	-82.268%
2025-07-11	4.200000	4.410000	4.200000	4.268000	+1.619%	4,524	-82.193%
2025-07-10	4.300000	4.325000	4.100000	4.200000	-1.176%	11,151	-81.905%
2025-07-09	4.090000	4.298000	4.050000	4.250000	+2.410%	5,191	-82.118%
2025-07-08	4.000000	4.152000	3.765000	4.150000	-0.599%	12,721	-81.687%
2025-07-07	4.050000	4.200000	3.900000	4.175000	+1.954%	4,563	-81.796%
2025-07-03	4.001000	4.298000	3.919000	4.095000	+2.375%	12,319	-81.441%
2025-07-02	3.830000	4.000000	3.645000	4.000000	+3.761%	10,975	-81.000%
2025-07-01	3.972000	4.000000	3.800000	3.855000	-3.625%	4,678	-80.285%
2025-06-30	4.100000	4.100000	3.810000	4.000000	+0.125%	7,455	-81.000%
2025-06-27	4.000000	4.050000	3.801000	3.995000	+5.104%	16,719	-80.976%
2025-06-26	3.900000	3.900000	3.703000	3.801000	-0.757%	8,783	-80.005%
2025-06-25	3.900000	3.900000	3.775000	3.830000	-0.234%	4,649	-80.157%
2025-06-24	4.000000	4.000000	3.812000	3.839000	-2.041%	6,037	-80.203%
2025-06-23	4.000000	4.025000	3.805000	3.919000	-1.533%	5,582	-80.607%
2025-06-20	4.240000	4.370000	3.929000	3.980000	-2.355%	3,427	-80.905%
2025-06-18	4.019000	4.200000	3.906000	4.076000	+1.646%	8,110	-81.354%
2025-06-17	4.000000	4.100000	3.971000	4.010000	+1.008%	10,082	-81.047%
2025-06-16	4.027000	4.099000	3.960000	3.970000	-2.601%	7,140	-80.856%
2025-06-13	4.270000	4.270000	3.964000	4.076000	-5.714%	19,267	-81.354%
2025-06-12	4.300000	4.327000	4.200000	4.323000	+1.718%	6,265	-82.420%
2025-06-11	4.210000	4.410000	4.210000	4.250000	-1.163%	5,427	-82.118%
2025-06-10	4.700000	4.700000	4.231000	4.300000	+1.058%	4,834	-82.326%
2025-06-09	4.400000	4.440000	4.231000	4.255000	-1.047%	3,107	-82.139%
2025-06-06	4.250000	4.499000	4.212000	4.300000	-1.938%	6,051	-82.326%
2025-06-05	4.320000	4.400000	4.210000	4.385000	+3.885%	4,712	-82.668%
2025-06-04	4.449000	4.500000	4.200000	4.221000	-0.706%	6,515	-81.995%
2025-06-03	4.300000	4.364000	4.200000	4.251000	-1.117%	4,003	-82.122%
2025-06-02	4.400000	4.599000	4.200000	4.299000	+1.153%	5,515	-82.321%
2025-05-30	4.300000	4.500000	4.250000	4.250000	-0.979%	3,612	-82.118%
2025-05-29	4.470000	4.899000	4.275000	4.292000	-1.920%	26,456	-82.293%
2025-05-28	4.470000	4.470000	4.200000	4.376000	-0.816%	4,994	-82.633%
2025-05-27	4.390000	4.500000	4.276000	4.412000	-1.934%	7,857	-82.774%
2025-05-23	4.560000	4.560000	4.301000	4.499000	-0.022%	2,914	-83.107%
2025-05-22	4.500000	4.655000	4.392000	4.500000	0.000%	2,626	-83.111%
2025-05-21	4.607000	4.724000	4.500000	4.500000	-2.174%	2,810	-83.111%
2025-05-20	4.700000	4.700000	4.550000	4.600000	-1.075%	2,864	-83.478%
2025-05-19	4.600000	4.900000	4.599000	4.650000	+1.109%	2,841	-83.656%
2025-05-16	4.500000	4.900000	4.500000	4.599000	+2.223%	11,293	-83.475%
2025-05-15	4.900000	4.900000	4.421000	4.499000	+2.018%	6,726	-83.107%
2025-05-14	5.145000	5.145000	4.400000	4.410000	-4.130%	12,662	-82.766%
2025-05-13	4.800000	4.800000	4.468000	4.600000	+3.931%	7,652	-83.478%
2025-05-12	4.500000	4.569000	4.400000	4.426000	+1.747%	6,129	-82.829%
2025-05-09	4.400000	4.500000	4.127000	4.350000	-2.258%	9,993	-82.529%
2025-05-08	4.570000	4.570000	4.301000	4.450500	-1.100%	2,232	-82.923%
2025-05-07	4.600000	4.600000	4.333000	4.500000	+3.687%	1,154	-83.111%
2025-05-06	4.300000	4.531000	4.300000	4.340000	-3.556%	2,439	-82.488%
2025-05-05	4.692000	4.700000	4.465000	4.500000	0.000%	3,106	-83.111%
2025-05-02	4.500000	4.600000	4.324000	4.500000	-2.131%	4,597	-83.111%
2025-05-01	4.600000	4.700000	4.302000	4.598000	+2.178%	5,499	-83.471%
2025-04-30	4.310000	4.502000	4.207000	4.500000	+2.226%	3,327	-83.111%
2025-04-29	4.400000	4.500000	4.300000	4.402000	+0.045%	2,788	-82.735%
2025-04-28	4.400000	4.500000	4.202000	4.400000	+0.457%	1,582	-82.727%
2025-04-25	4.400000	4.470000	4.200000	4.380000	-0.455%	1,763	-82.648%
2025-04-24	4.570000	4.600000	4.400000	4.400000	+1.617%	2,101	-82.727%
2025-04-23	4.375000	4.500000	4.200000	4.330000	+3.095%	4,832	-82.448%
2025-04-22	4.422000	4.500000	4.200000	4.200000	0.000%	3,568	-81.905%
2025-04-21	4.300000	4.455000	4.200000	4.200000	-4.110%	1,350	-81.905%
2025-04-17	4.400000	4.500000	4.260000	4.380000	+1.624%	841	-82.648%
2025-04-16	4.470000	4.470000	4.301000	4.310000	-2.643%	1,821	-82.367%
2025-04-15	4.780000	4.800000	4.312000	4.427000	+3.920%	8,252	-82.833%
2025-04-14	4.400000	4.601000	4.200000	4.260000	-0.930%	14,399	-82.160%
2025-04-11	4.340000	4.518000	4.291000	4.300000	+2.381%	5,876	-82.326%
2025-04-10	4.460000	4.460000	4.200000	4.200000	-2.348%	4,027	-81.905%
2025-04-09	4.300000	4.415000	4.100000	4.301000	+0.023%	11,117	-82.330%
2025-04-08	4.670000	5.000000	4.200000	4.300000	-2.273%	5,334	-82.326%
2025-04-07	4.440000	4.555000	4.101000	4.400000	-4.824%	6,669	-82.727%
2025-04-04	4.667000	5.000000	4.500000	4.623000	+5.068%	7,688	-83.560%
2025-04-03	4.726000	5.000000	4.400000	4.400000	-13.725%	6,963	-82.727%
2025-04-02	4.600000	5.100000	4.600000	5.100000	+8.534%	5,939	-85.098%
2025-04-01	4.830000	4.900000	4.100000	4.699000	-4.102%	22,068	-83.826%
2025-03-31	5.165000	5.483000	4.800000	4.900000	-8.744%	6,601	-84.490%
2025-03-28	5.790000	5.900000	5.040000	5.369500	-4.150%	2,921	-85.846%

.dark-mode .z5pRy5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z5pRy5{ 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