Canada markets open in 3 hours 58 minutes

GreenPower Motor Company Inc. (GP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.8900+0.0100 (+0.53%)
At close: 04:00PM EDT
1.8500 -0.04 (-2.12%)
After hours: 06:06PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.90001.91001.84001.89001.890014,900
Apr 23, 20241.73001.89001.71001.88001.880027,700
Apr 22, 20241.80001.80001.70001.71001.710022,100
Apr 19, 20241.75001.79001.67001.76001.760047,000
Apr 18, 20241.75001.79001.69001.73001.730026,900
Apr 17, 20241.68001.74001.65001.72001.720017,000
Apr 16, 20241.64001.71001.64001.69001.690030,600
Apr 15, 20241.68001.70001.62001.68001.680031,800
Apr 12, 20241.73001.79001.65001.66001.660098,400
Apr 11, 20241.72501.84901.72501.77001.770053,800
Apr 10, 20241.69001.79001.67001.71001.7100100,400
Apr 09, 20241.73001.80901.67001.70001.700026,800
Apr 08, 20241.80001.84201.66001.73001.730061,000
Apr 05, 20241.78001.82001.75001.77001.770031,600
Apr 04, 20241.83001.90001.74001.80001.800045,500
Apr 03, 20241.81001.90001.81001.81001.810052,500
Apr 02, 20241.90001.97001.81001.86001.860035,500
Apr 01, 20241.95001.99501.89001.92001.920070,400
Mar 28, 20241.97002.08001.97001.97001.970017,700
Mar 27, 20242.03002.05501.99002.00002.000017,300
Mar 26, 20241.98002.10001.94002.02002.020026,400
Mar 25, 20241.93002.03301.92001.95001.950024,800
Mar 22, 20241.95002.00001.90501.94001.940043,700
Mar 21, 20241.96002.10001.94202.03002.030032,400
Mar 20, 20241.93002.02201.92001.98001.980052,100
Mar 19, 20242.04002.04001.88001.93001.930060,800
Mar 18, 20242.09002.11501.99002.04002.040050,400
Mar 15, 20242.07002.13002.04502.07002.07007,600
Mar 14, 20242.09002.12001.98002.05002.050076,200
Mar 13, 20242.10002.20002.07002.13002.130030,200
Mar 12, 20242.20002.23002.13002.13002.130031,600
Mar 11, 20242.18002.29002.18002.24002.240048,900
Mar 08, 20242.14002.31002.14002.20002.200046,300
Mar 07, 20242.23002.28702.10002.20002.200025,200
Mar 06, 20242.19002.29302.16002.20002.200036,500
Mar 05, 20242.16002.23502.15502.16002.1600116,300
Mar 04, 20242.31002.36702.19002.23002.230043,800
Mar 01, 20242.13002.25002.10802.24002.240061,800
Feb 29, 20242.17002.21402.13002.13002.130023,200
Feb 28, 20242.16002.19002.11102.13002.130031,300
Feb 27, 20242.00002.16002.00002.11002.110068,000
Feb 26, 20242.05002.12001.94002.03002.030073,200
Feb 23, 20242.14002.14001.98002.03002.030095,100
Feb 22, 20242.14002.17202.03002.11002.110059,400
Feb 21, 20242.20002.20002.10002.14002.140047,300
Feb 20, 20242.24002.34002.15002.18002.180038,100
Feb 16, 20242.38002.40002.22002.26002.260064,300
Feb 15, 20242.45002.49002.29002.35002.3500119,400
Feb 14, 20242.58002.60002.40002.46002.460077,500
Feb 13, 20242.78002.78002.52502.59002.590084,600
Feb 12, 20242.70002.93002.67002.85002.850056,400
Feb 09, 20242.65002.85002.61902.79002.790044,200
Feb 08, 20242.55002.70002.42802.65002.650065,000
Feb 07, 20242.59002.65002.55002.58002.580025,000
Feb 06, 20242.58002.61002.50002.58002.580042,700
Feb 05, 20242.65002.69702.52002.53002.530051,500
Feb 02, 20242.68002.71002.66002.67002.670028,100
Feb 01, 20242.70002.77002.66002.74002.740045,300
Jan 31, 20242.68002.78002.65002.66002.660034,600
Jan 30, 20242.76002.80002.67002.70502.705033,000
Jan 29, 20242.75002.83002.69002.80002.800055,300
Jan 26, 20242.68002.80002.66002.80002.800044,400
Jan 25, 20242.70002.74002.62002.67002.670048,600
Jan 24, 20242.75002.86002.66002.66002.660065,800
Jan 23, 20242.83002.83002.69002.73002.730062,800
Jan 22, 20242.90002.91002.81002.81002.810060,500
Jan 19, 20242.87002.87002.72002.81002.810024,600
Jan 18, 20242.80002.93002.65002.82002.820069,300
Jan 17, 20242.83002.88002.72002.77002.770043,100
Jan 16, 20242.82002.96002.81002.81502.815029,300
Jan 12, 20243.00003.00002.85002.86002.860039,800
Jan 11, 20243.00003.00002.91002.95002.950045,600
Jan 10, 20243.05003.10002.94003.00003.000047,500
Jan 09, 20243.15003.20003.02003.08003.080034,800
Jan 08, 20243.16003.21703.00003.18003.180034,900
Jan 05, 20243.05003.16002.90003.16003.160059,900
Jan 04, 20243.04003.07002.96003.07003.070040,300
Jan 03, 20243.10003.13502.99003.07003.070063,200
Jan 02, 20243.13003.21903.07003.13003.130017,500
Dec 29, 20233.26003.29003.05003.13003.130059,700
Dec 28, 20233.22003.39203.19003.25003.250053,800
Dec 27, 20233.33003.37003.23003.23003.230088,300
Dec 26, 20233.15003.42003.11303.33003.3300112,600
Dec 22, 20233.06003.17103.02003.10003.100057,200
Dec 21, 20233.17003.18002.96003.02003.020082,800
Dec 20, 20233.32003.32003.03603.07003.070038,900
Dec 19, 20233.25003.40003.22003.29003.290060,000
Dec 18, 20233.16003.32003.16003.25003.250053,800
Dec 15, 20233.17003.27003.12003.19003.190076,600
Dec 14, 20233.15003.26003.08003.13003.1300145,200
Dec 13, 20232.84003.30002.84003.11003.1100153,900
Dec 12, 20232.91002.94002.80002.86002.860033,200
Dec 11, 20232.96003.00002.91002.91002.910049,900
Dec 08, 20233.03003.05002.96002.99502.995016,600
Dec 07, 20232.97003.03002.97002.98002.980024,900
Dec 06, 20233.04003.09002.93002.96002.960037,700
Dec 05, 20233.05003.11803.01003.09003.090044,800
Dec 04, 20233.04003.21003.02003.15003.150049,700
Dec 01, 20232.80003.10002.79203.01003.010057,200
Nov 30, 20232.80002.98002.74002.84002.840057,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...