GreenPower Motor Inc. (GP)
NASDAQ: GP
· Real-Time Price · USD
3.16
-0.37 (-10.48%)
At close: Oct 01, 2025, 3:59 PM
3.12
-1.27%
After-hours: Oct 01, 2025, 05:39 PM EDT
GP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.12 | 3.67 | 3.05 | 3.53 | 3.53 | 14.24% | 448,042 |
| Sep 29, 2025 | 3.22 | 3.22 | 3.01 | 3.09 | 3.09 | -1.28% | 48,800 |
| Sep 26, 2025 | 3.07 | 3.16 | 3.05 | 3.13 | 3.13 | 1.29% | 9,705 |
| Sep 25, 2025 | 3.11 | 3.21 | 2.97 | 3.09 | 3.09 | -2.22% | 42,417 |
| Sep 24, 2025 | 3.31 | 3.41 | 3.10 | 3.16 | 3.16 | -3.07% | 98,744 |
| Sep 23, 2025 | 3.67 | 3.67 | 3.12 | 3.26 | 3.26 | -10.44% | 175,436 |
| Sep 22, 2025 | 3.79 | 3.99 | 3.59 | 3.64 | 3.64 | -3.45% | 104,200 |
| Sep 19, 2025 | 3.96 | 3.99 | 3.60 | 3.77 | 3.77 | -4.07% | 84,440 |
| Sep 18, 2025 | 3.90 | 4.00 | 3.77 | 3.93 | 3.93 | -0.76% | 44,767 |
| Sep 17, 2025 | 3.38 | 3.97 | 3.38 | 3.96 | 3.96 | 16.81% | 106,684 |
| Sep 16, 2025 | 3.19 | 3.40 | 3.10 | 3.39 | 3.39 | 5.94% | 43,102 |
| Sep 15, 2025 | 3.49 | 3.54 | 3.09 | 3.20 | 3.20 | -11.11% | 70,111 |
| Sep 12, 2025 | 3.51 | 3.63 | 3.44 | 3.60 | 3.60 | -0.83% | 49,400 |
| Sep 11, 2025 | 3.09 | 3.66 | 3.09 | 3.63 | 3.63 | 14.87% | 92,732 |
| Sep 10, 2025 | 3.06 | 3.55 | 3.05 | 3.16 | 3.16 | -10.99% | 228,000 |
| 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 |
Page 1 of 130