GreenPower Motor Company Inc. (GP)

GreenPower Motor Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.40	0.41	0.38	0.40	0.40	5.10%	167,186
Jun 26, 2025	0.39	0.39	0.37	0.38	0.38	-0.76%	87,833
Jun 25, 2025	0.39	0.39	0.38	0.38	0.38	-0.23%	46,485
Jun 24, 2025	0.40	0.40	0.38	0.38	0.38	-2.04%	60,366
Jun 23, 2025	0.40	0.40	0.38	0.39	0.39	-1.53%	55,816
Jun 20, 2025	0.42	0.44	0.39	0.40	0.40	-2.36%	34,266
Jun 18, 2025	0.40	0.42	0.39	0.41	0.41	1.65%	81,103
Jun 17, 2025	0.40	0.41	0.40	0.40	0.40	1.01%	100,823
Jun 16, 2025	0.40	0.41	0.40	0.40	0.40	-2.60%	71,403
Jun 13, 2025	0.43	0.43	0.40	0.41	0.41	-5.71%	192,670
Jun 12, 2025	0.43	0.43	0.42	0.43	0.43	1.72%	62,649
Jun 11, 2025	0.42	0.44	0.42	0.43	0.43	-1.16%	54,271
Jun 10, 2025	0.47	0.47	0.42	0.43	0.43	1.06%	48,339
Jun 9, 2025	0.44	0.44	0.42	0.43	0.43	-1.05%	31,066
Jun 6, 2025	0.43	0.45	0.42	0.43	0.43	-1.94%	60,509
Jun 5, 2025	0.43	0.44	0.42	0.44	0.44	3.89%	47,124
Jun 4, 2025	0.44	0.45	0.42	0.42	0.42	-0.71%	65,151
Jun 3, 2025	0.43	0.44	0.42	0.43	0.43	-1.12%	40,028
Jun 2, 2025	0.44	0.46	0.42	0.43	0.43	1.15%	55,146
May 30, 2025	0.43	0.45	0.43	0.43	0.43	-0.98%	36,123
May 29, 2025	0.45	0.49	0.43	0.43	0.43	-1.92%	264,564
May 28, 2025	0.45	0.45	0.42	0.44	0.44	-0.82%	49,943
May 27, 2025	0.44	0.45	0.43	0.44	0.44	-1.93%	78,567
May 23, 2025	0.46	0.46	0.43	0.45	0.45	-0.02%	29,138
May 22, 2025	0.45	0.47	0.44	0.45	0.45	-	26,257
May 21, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	28,097
May 20, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	28,636
May 19, 2025	0.46	0.49	0.46	0.47	0.47	1.11%	28,410
May 16, 2025	0.45	0.49	0.45	0.46	0.46	2.22%	112,932
May 15, 2025	0.49	0.49	0.44	0.45	0.45	2.02%	67,255
May 14, 2025	0.51	0.51	0.44	0.44	0.44	-4.13%	126,617
May 13, 2025	0.48	0.48	0.45	0.46	0.46	3.93%	76,518
May 12, 2025	0.45	0.46	0.44	0.44	0.44	1.75%	61,294
May 9, 2025	0.44	0.45	0.41	0.44	0.44	-2.26%	99,925
May 8, 2025	0.46	0.46	0.43	0.45	0.45	-1.10%	22,315
May 7, 2025	0.46	0.46	0.43	0.45	0.45	3.69%	11,544
May 6, 2025	0.43	0.45	0.43	0.43	0.43	-3.56%	24,386
May 5, 2025	0.47	0.47	0.45	0.45	0.45	-	31,057
May 2, 2025	0.45	0.46	0.43	0.45	0.45	-2.13%	45,973
May 1, 2025	0.46	0.47	0.43	0.46	0.46	2.18%	54,985
Apr 30, 2025	0.43	0.45	0.42	0.45	0.45	2.23%	33,274
Apr 29, 2025	0.44	0.45	0.43	0.44	0.44	0.05%	27,878
Apr 28, 2025	0.44	0.45	0.42	0.44	0.44	0.46%	15,821
Apr 25, 2025	0.44	0.45	0.42	0.44	0.44	-0.45%	17,631
Apr 24, 2025	0.46	0.46	0.44	0.44	0.44	1.62%	21,007
Apr 23, 2025	0.44	0.45	0.42	0.43	0.43	3.10%	48,315
Apr 22, 2025	0.44	0.45	0.42	0.42	0.42	-	35,676
Apr 21, 2025	0.43	0.45	0.42	0.42	0.42	-4.11%	13,495
Apr 17, 2025	0.44	0.45	0.43	0.44	0.44	1.62%	8,405
Apr 16, 2025	0.45	0.45	0.43	0.43	0.43	-2.64%	18,207

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.