GreenPower Motor Inc. (GP)
0.47
-0.02 (-4.08%)
At close: Apr 01, 2025, 3:59 PM
0.49
4.61%
Pre-market: Apr 02, 2025, 04:06 AM EDT
GreenPower Motor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.48 | 0.49 | 0.41 | 0.47 | -0.02 | -4.08% | 220,653 |
| Mar 31, 2025 | 0.52 | 0.55 | 0.48 | 0.49 | -0.05 | -9.26% | 66,005 |
| Mar 28, 2025 | 0.58 | 0.59 | 0.50 | 0.54 | -0.02 | -3.57% | 29,210 |
| Mar 27, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | -0.01 | -1.75% | 44,100 |
| Mar 26, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.02 | 3.64% | 34,648 |
| Mar 25, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.00 | 0.00% | 14,300 |
| Mar 24, 2025 | 0.57 | 0.60 | 0.54 | 0.55 | -0.02 | -3.51% | 69,647 |
| Mar 21, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | -0.02 | -3.39% | 18,860 |
| Mar 20, 2025 | 0.58 | 0.64 | 0.57 | 0.59 | 0.02 | 3.51% | 91,724 |
| Mar 19, 2025 | 0.59 | 0.60 | 0.56 | 0.57 | -0.02 | -3.39% | 18,173 |
| Mar 18, 2025 | 0.59 | 0.59 | 0.54 | 0.59 | 0.02 | 3.51% | 14,118 |
| Mar 17, 2025 | 0.56 | 0.59 | 0.53 | 0.57 | 0.01 | 1.79% | 84,800 |
| Mar 14, 2025 | 0.56 | 0.58 | 0.52 | 0.56 | 0.05 | 9.80% | 52,600 |
| Mar 13, 2025 | 0.50 | 0.54 | 0.48 | 0.51 | 0.01 | 2.00% | 149,107 |
| Mar 12, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 199,278 |
| Mar 11, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.02 | 4.17% | 35,115 |
| Mar 10, 2025 | 0.51 | 0.53 | 0.47 | 0.48 | -0.04 | -7.69% | 109,000 |
| Mar 7, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.00 | 0.00% | 53,835 |
| Mar 6, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.00 | 0.00% | 144,354 |
| Mar 5, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | 0.04 | 8.33% | 124,400 |
| Mar 4, 2025 | 0.50 | 0.51 | 0.45 | 0.48 | -0.02 | -4.00% | 141,810 |
| Mar 3, 2025 | 0.59 | 0.59 | 0.50 | 0.50 | -0.07 | -12.28% | 290,400 |
| Feb 28, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.01 | 1.79% | 202,281 |
| Feb 27, 2025 | 0.62 | 0.64 | 0.54 | 0.56 | -0.05 | -8.20% | 401,937 |
| Feb 26, 2025 | 0.62 | 0.65 | 0.59 | 0.61 | -0.02 | -3.17% | 207,405 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.61 | 0.63 | -0.06 | -8.70% | 257,417 |
| Feb 24, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | -0.02 | -2.82% | 127,833 |
| Feb 21, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | -0.01 | -1.39% | 154,839 |
| Feb 20, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | -0.03 | -4.00% | 123,418 |
| Feb 19, 2025 | 0.75 | 0.77 | 0.72 | 0.75 | 0.00 | 0.00% | 115,609 |
| Feb 18, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | 0.03 | 4.17% | 197,667 |
| Feb 14, 2025 | 0.73 | 0.77 | 0.72 | 0.72 | -0.02 | -2.70% | 157,200 |
| Feb 13, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00% | 76,510 |
| Feb 12, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | -0.01 | -1.33% | 154,605 |
| Feb 11, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | 0.00 | 0.00% | 80,200 |
| Feb 10, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.00 | 0.00% | 42,600 |
| Feb 7, 2025 | 0.74 | 0.77 | 0.74 | 0.75 | 0.01 | 1.35% | 134,117 |
| Feb 6, 2025 | 0.77 | 0.78 | 0.73 | 0.74 | -0.04 | -5.13% | 271,100 |
| Feb 5, 2025 | 0.80 | 0.83 | 0.77 | 0.78 | -0.03 | -3.70% | 49,935 |
| Feb 4, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.02 | 2.53% | 37,100 |
| Feb 3, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | -0.05 | -5.95% | 91,838 |
| Jan 31, 2025 | 0.80 | 0.84 | 0.76 | 0.84 | 0.06 | 7.69% | 168,308 |
| Jan 30, 2025 | 0.80 | 0.81 | 0.77 | 0.78 | -0.02 | -2.50% | 48,500 |
| Jan 29, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.00 | 0.00% | 82,054 |
| Jan 28, 2025 | 0.80 | 0.84 | 0.78 | 0.80 | -0.02 | -2.44% | 95,713 |
| Jan 27, 2025 | 0.88 | 0.88 | 0.80 | 0.82 | -0.05 | -5.75% | 62,165 |
| Jan 24, 2025 | 0.82 | 0.88 | 0.79 | 0.87 | 0.06 | 7.41% | 201,900 |
| Jan 23, 2025 | 0.79 | 0.83 | 0.78 | 0.81 | 0.02 | 2.53% | 69,000 |
| Jan 22, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | -0.02 | -2.47% | 104,000 |
| Jan 21, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.01 | 1.25% | 140,000 |