Advertisement
Advertisement
U.S. markets open in 6 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GreenPower Motor Company Inc. (GP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3900+0.0600 (+2.58%)
At close: 04:00PM EDT
2.4000 +0.01 (+0.42%)
After hours: 06:18PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20222.43002.43002.29002.39002.390053,900
Sep 30, 20222.26002.38002.23102.33002.330052,200
Sep 29, 20222.37002.39002.19002.26002.2600128,600
Sep 28, 20222.39002.47302.35002.42002.420054,600
Sep 27, 20222.39002.47002.32302.35002.350094,000
Sep 26, 20222.48002.57002.32002.32002.3200150,000
Sep 23, 20222.57002.57002.42002.46002.460090,000
Sep 22, 20222.70002.70502.50002.54002.5400147,600
Sep 21, 20222.77002.89002.69002.70002.7000162,700
Sep 20, 20222.86002.90502.69002.76002.7600151,000
Sep 19, 20223.00003.05002.88002.92002.9200191,600
Sep 16, 20223.20003.20002.97003.00003.0000197,800
Sep 15, 20223.10003.32003.10003.20003.2000157,800
Sep 14, 20223.21003.27003.07003.16003.160088,400
Sep 13, 20223.19003.39003.16003.21003.2100217,700
Sep 12, 20223.25003.36003.22503.33003.3300114,300
Sep 09, 20223.17003.25003.17003.23003.230069,400
Sep 08, 20223.11003.15003.01003.15003.150070,400
Sep 07, 20223.07003.15003.03003.11003.110059,500
Sep 06, 20223.11003.11002.96003.04003.040049,100
Sep 02, 20223.08003.10002.95003.06003.0600106,100
Sep 01, 20223.10003.10002.93003.03003.0300117,300
Aug 31, 20223.16003.19003.02003.06003.0600119,800
Aug 30, 20223.13003.13003.01003.13003.130077,400
Aug 29, 20223.16003.16003.06003.09003.090067,200
Aug 26, 20223.34003.34003.10003.13003.130092,000
Aug 25, 20223.31003.32003.21003.29003.290073,100
Aug 24, 20223.24003.38003.19003.26003.260082,800
Aug 23, 20223.11003.28003.11003.26003.2600136,900
Aug 22, 20223.10003.19003.04003.11003.110080,700
Aug 19, 20223.29003.29003.09003.15003.1500156,500
Aug 18, 20223.47003.48003.30003.33003.330098,400
Aug 17, 20223.50003.50003.35003.46003.4600107,600
Aug 16, 20223.60003.60203.38003.55003.5500223,600
Aug 15, 20223.75003.75503.50003.53003.5300335,900
Aug 12, 20223.40003.85003.38003.75003.7500362,600
Aug 11, 20223.40003.44003.27003.40003.4000377,100
Aug 10, 20223.38003.41003.25003.30003.3000263,500
Aug 09, 20223.38003.44003.15503.22003.2200287,500
Aug 08, 20223.30003.58003.28003.43003.4300382,500
Aug 05, 20223.23003.32003.13003.28003.2800267,200
Aug 04, 20223.18003.29503.15003.25003.2500491,200
Aug 03, 20223.08003.20003.07003.16003.1600379,900
Aug 02, 20223.10003.12003.00003.05003.0500705,400
Aug 01, 20223.17003.17002.95003.07003.0700512,100
Jul 29, 20223.30003.30003.09003.15003.1500298,500
Jul 28, 20223.17003.34003.07003.15003.1500428,700
Jul 27, 20223.32003.43003.08003.12003.1200435,300
Jul 26, 20223.63003.63003.21003.26003.2600185,500
Jul 25, 20223.58003.77003.52303.68003.680071,300
Jul 22, 20224.02004.08003.62003.62003.6200117,900
Jul 21, 20223.92004.17803.90004.06004.0600168,900
Jul 20, 20223.49003.91503.49003.81003.8100208,600
Jul 19, 20223.31003.52003.30003.36003.3600134,800
Jul 18, 20223.31003.40003.27003.27003.270080,000
Jul 15, 20223.28003.33303.11503.28003.280098,900
Jul 14, 20223.37003.37003.16003.19003.190058,100
Jul 13, 20223.28003.42203.28003.31003.310051,700
Jul 12, 20223.40003.48003.26003.37003.370057,500
Jul 11, 20223.50003.50003.25003.39003.3900152,300
Jul 08, 20223.30003.52403.25003.38003.3800307,300
Jul 07, 20223.29003.43003.22003.33003.3300275,500
Jul 06, 20223.40003.52003.17503.23003.2300208,800
Jul 05, 20223.29003.45003.13003.44003.440092,300
Jul 01, 20223.30003.49003.12003.12003.1200195,100
Jun 30, 20223.38003.46003.28003.30003.300093,400
Jun 29, 20223.44003.47003.31003.46003.460079,700
Jun 28, 20223.66003.68003.41003.44003.440050,500
Jun 27, 20223.82003.89003.65003.65003.6500106,000
Jun 24, 20223.79003.96003.69703.87003.8700121,600
Jun 23, 20223.52003.85003.42003.72003.720099,900
Jun 22, 20223.38003.61003.38003.51003.510055,900
Jun 21, 20223.54003.65003.42003.49003.490089,000
Jun 17, 20223.30003.73003.30003.41003.4100301,400
Jun 16, 20223.40003.47003.16003.34003.340092,800
Jun 15, 20223.28003.48003.28003.39003.390083,800
Jun 14, 20223.51003.59003.24003.27003.2700106,500
Jun 13, 20223.71003.73003.37003.50003.5000156,400
Jun 10, 20224.01004.07003.84003.92003.920061,200
Jun 09, 20224.07004.10003.93004.02004.0200108,200
Jun 08, 20224.15004.28504.09004.14004.1400129,500
Jun 07, 20224.22004.35004.08004.20004.200056,900
Jun 06, 20224.39004.39004.09004.26004.260089,300
Jun 03, 20224.15004.50004.08004.17004.1700135,200
Jun 02, 20224.30004.31004.00004.23004.2300164,700
Jun 01, 20224.45004.49004.06504.10004.1000125,000
May 31, 20224.76004.82004.33004.34004.3400164,700
May 27, 20224.04004.58004.03004.50004.5000185,200
May 26, 20224.05004.08003.97004.01004.0100161,500
May 25, 20223.89004.02003.84004.01004.0100112,100
May 24, 20224.00004.18903.81003.91003.9100142,900
May 23, 20224.00004.15003.88004.00004.0000223,900
May 20, 20224.00004.09503.81003.99003.9900255,500
May 19, 20224.00004.14003.94004.00004.0000161,400
May 18, 20223.99004.15003.91004.00004.0000176,900
May 17, 20224.11004.28403.90004.01004.0100257,600
May 16, 20224.78004.78003.92003.92003.9200277,700
May 13, 20224.40004.93004.38004.62004.6200146,600
May 12, 20223.99004.60003.91004.29004.2900159,400
May 11, 20224.36004.65004.08004.08004.0800160,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement