U.S. markets close in 3 hours 9 minutes

GreenPower Motor Company Inc. (GP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.29-0.75 (-4.99%)
As of 12:46PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202114.9915.3014.0314.2914.2976,949
Sep 27, 202115.0015.4314.6015.0415.04146,300
Sep 24, 202114.2514.9014.2514.8414.84150,500
Sep 23, 202114.2914.9714.0314.2514.25215,400
Sep 22, 202113.6014.4413.6013.8013.8091,500
Sep 21, 202113.4613.8012.9413.6213.6280,100
Sep 20, 202113.8213.8212.8713.4913.49119,100
Sep 17, 202113.4614.0012.5214.0014.00380,000
Sep 16, 202113.3013.8113.2413.4613.4672,100
Sep 15, 202112.9213.4812.7513.4013.40112,500
Sep 14, 202113.1013.2612.6612.7312.7371,400
Sep 13, 202113.2413.4812.7013.1213.1286,800
Sep 10, 202113.0513.6213.0213.1813.1877,300
Sep 09, 202113.0613.4612.7813.0513.0564,900
Sep 08, 202113.3513.3512.6913.1913.1992,800
Sep 07, 202113.2813.6213.1013.4413.4472,400
Sep 03, 202113.8413.9313.2413.3113.3187,400
Sep 02, 202113.6414.1513.5713.9213.9285,800
Sep 01, 202113.8314.1813.5013.5713.5782,600
Aug 31, 202113.5714.1713.4313.7513.7586,000
Aug 30, 202113.6013.6913.1113.6213.6269,200
Aug 27, 202113.1113.6813.1113.5413.5468,600
Aug 26, 202113.0813.4013.0513.0913.0960,100
Aug 25, 202113.7713.8513.0913.0913.09121,000
Aug 24, 202113.1413.8313.1313.7013.7090,200
Aug 23, 202113.0313.2812.8913.0213.02115,700
Aug 20, 202112.3512.8412.3512.7512.7563,400
Aug 19, 202113.2013.2012.0812.3012.30207,700
Aug 18, 202113.6513.8913.3213.4413.4498,200
Aug 17, 202113.9014.1713.1413.6513.65125,300
Aug 16, 202115.3315.3313.9014.0814.08234,700
Aug 13, 202115.7916.0015.1115.2615.2697,000
Aug 12, 202115.7516.1515.3715.6015.60142,700
Aug 11, 202117.3317.3315.3315.3315.33234,800
Aug 10, 202116.9817.4916.9817.1817.1890,800
Aug 09, 202116.9317.2316.6416.9116.9157,700
Aug 06, 202117.5717.5716.8116.9316.9351,600
Aug 05, 202117.3517.6617.1017.3117.3191,200
Aug 04, 202117.0017.6217.0017.4317.4350,200
Aug 03, 202117.4517.5416.7117.1317.1349,500
Aug 02, 202117.2217.8417.2217.4117.4170,100
Jul 30, 202117.3617.7416.9617.1117.1174,600
Jul 29, 202118.0018.0017.3417.6017.6053,600
Jul 28, 202118.0718.3017.4617.7917.7989,800
Jul 27, 202117.4617.9816.8917.8617.86100,200
Jul 26, 202117.4318.0017.3317.8217.8253,400
Jul 23, 202117.6517.8717.3217.5117.5143,300
Jul 22, 202117.8517.9817.5917.6917.6982,400
Jul 21, 202117.0318.0516.9017.9817.98148,300
Jul 20, 202115.5317.2915.3316.7616.76121,000
Jul 19, 202116.0016.3815.4015.5315.53136,900
Jul 16, 202117.3817.7016.6516.6616.66113,100
Jul 15, 202116.7617.8616.7517.8317.8388,100
Jul 14, 202118.0918.2916.8017.0617.06140,700
Jul 13, 202118.2118.3717.6318.2618.2672,600
Jul 12, 202117.7718.5217.2918.4818.4899,900
Jul 09, 202117.1617.7516.7017.7517.7575,500
Jul 08, 202116.6317.0616.1216.8916.89127,700
Jul 07, 202118.2618.8416.8717.3517.35252,000
Jul 06, 202119.1519.3018.0818.2618.26137,900
Jul 02, 202118.5018.9817.7018.4118.41156,900
Jul 01, 202119.6019.9518.1118.2518.25210,400
Jun 30, 202120.8521.4318.9219.6319.63647,600
Jun 29, 202118.6120.8518.5120.7720.771,155,000
Jun 28, 202118.0018.6717.6918.6418.64227,100
Jun 25, 202118.0018.2117.2818.0018.00349,300
Jun 24, 202118.7618.9017.7317.9217.92210,700
Jun 23, 202118.2819.1718.2718.3618.36262,200
Jun 22, 202118.5618.7817.6118.1318.13154,000
Jun 21, 202119.5419.9018.0118.5818.58237,500
Jun 18, 202118.8919.8718.2019.6019.60711,400
Jun 17, 202118.6919.4518.6619.3619.36251,300
Jun 16, 202117.6518.7417.6018.7418.74229,600
Jun 15, 202117.9618.1216.9017.6717.67124,200
Jun 14, 202117.5618.0817.5317.9517.95155,100
Jun 11, 202117.3217.4417.0617.3817.3865,100
Jun 10, 202117.9318.1616.8017.0317.03121,200
Jun 09, 202118.4018.7717.4117.7417.74140,300
Jun 08, 202117.5418.4817.2418.3918.39255,600
Jun 07, 202117.3117.3816.8517.2317.23143,100
Jun 04, 202117.1417.4516.9017.1217.12107,500
Jun 03, 202117.4817.9116.8117.0417.04193,400
Jun 02, 202117.1017.5716.8717.4317.43107,200
Jun 01, 202116.6517.1116.6517.0917.09105,000
May 28, 202116.8917.0716.3816.4716.4781,300
May 27, 202116.6516.9716.3016.9716.97120,300
May 26, 202116.2916.7516.1216.3916.3982,200
May 25, 202116.1516.8716.0416.1216.1266,600
May 24, 202116.7517.0615.9216.0116.01157,700
May 21, 202116.3516.7815.9016.6716.67145,100
May 20, 202116.1316.4415.7416.0716.0765,800
May 19, 202115.7016.0815.3115.8815.88100,600
May 18, 202116.0616.3215.5316.2116.21177,900
May 17, 202114.8716.2114.8716.0716.07195,500
May 14, 202114.7515.3814.7215.1215.12119,200
May 13, 202114.8615.5514.4014.4814.48193,600
May 12, 202115.5615.5914.7114.8414.84348,500
May 11, 202115.0016.2514.5016.1316.13295,100
May 10, 202116.3616.3615.3015.3515.35162,100
May 07, 202116.4717.1316.1116.4516.45130,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...