GreenPower Motor Inc. (GP)
NASDAQ: GP
· Real-Time Price · USD
3.16
-0.39 (-10.99%)
At close: Sep 10, 2025, 3:59 PM
3.09
-2.22%
After-hours: Sep 10, 2025, 07:50 PM EDT
GP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.05 | 3.55 | 3.05 | 3.16 | n/a | -10.99% | 223,126 |
| Sep 9, 2025 | 3.39 | 3.88 | 3.31 | 3.55 | 3.55 | 12.70% | 1,205,000 |
| Sep 8, 2025 | 2.72 | 3.67 | 2.44 | 3.15 | 3.15 | 34.04% | 5,240,125 |
| Sep 5, 2025 | 2.54 | 2.54 | 2.28 | 2.35 | 2.35 | -7.48% | 341,631 |
| Sep 4, 2025 | 3.00 | 3.07 | 2.42 | 2.54 | 2.54 | -13.90% | 684,302 |
| Sep 3, 2025 | 3.00 | 3.09 | 2.90 | 2.95 | 2.95 | -4.84% | 136,400 |
| Sep 2, 2025 | 3.29 | 3.40 | 3.02 | 3.10 | 3.10 | -8.82% | 206,500 |
| Aug 29, 2025 | 3.37 | 3.49 | 3.30 | 3.40 | 3.40 | 0.29% | 208,400 |
| Aug 28, 2025 | 3.47 | 3.47 | 3.30 | 3.39 | 3.39 | -2.02% | 89,513 |
| Aug 27, 2025 | 3.48 | 3.57 | 3.31 | 3.46 | 3.46 | 0.58% | 24,647 |
| Aug 26, 2025 | 3.62 | 3.80 | 3.30 | 3.44 | 3.44 | -2.55% | 47,577 |
| Aug 25, 2025 | 3.39 | 3.56 | 3.21 | 3.53 | 3.53 | 10.31% | 25,890 |
| Aug 22, 2025 | 3.08 | 3.27 | 3.07 | 3.20 | 3.20 | 4.23% | 12,815 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.00 | 3.07 | 3.07 | -8.08% | 30,900 |
| Aug 20, 2025 | 3.66 | 3.66 | 3.31 | 3.34 | 3.34 | -7.22% | 22,432 |
| Aug 19, 2025 | 3.80 | 3.90 | 3.55 | 3.60 | 3.60 | -5.51% | 18,680 |
| Aug 18, 2025 | 4.00 | 4.10 | 3.76 | 3.81 | 3.81 | -4.27% | 19,340 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.80 | 3.98 | 3.98 | 0.51% | 17,622 |
| Aug 14, 2025 | 3.96 | 4.08 | 3.90 | 3.96 | 3.96 | -0.50% | 9,816 |
| Aug 13, 2025 | 4.00 | 4.03 | 3.80 | 3.98 | 3.98 | 2.84% | 10,523 |