tiprankstipranks
GreenPower Motor Company Inc. (GP)
NASDAQ:GP
US Market
GP
GreenPower Motor
RESEARCH TOOLSreports
Want to see GP full AI Analyst Report?

GreenPower Motor (GP) Historical Prices

801 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
0.92
0.92
0.82
0.85
0.85
-5.56%
211,876
0.76
Sep 03, 2026
0.93
0.96
0.88
0.90
0.90
-1.53%
217,804
0.78
Sep 02, 2026
0.97
0.98
0.91
0.91
0.91
-3.99%
173,909
0.63
Sep 01, 2026
1.01
1.04
0.89
0.95
0.95
-7.57%
371,166
1.36
Aug 31, 2026
1.21
1.22
1.00
1.03
1.03
-17.60%
736,315
2.79
Aug 28, 2026
1.33
1.38
1.19
1.25
1.25
-6.72%
501,733
1.94
Aug 27, 2026
1.60
1.60
1.09
1.34
1.34
-15.19%
1,206,722
4.94
Aug 26, 2026
1.63
1.63
1.58
1.58
1.58
-1.86%
143,970
0.59
Aug 25, 2026
1.63
1.73
1.61
1.61
1.61
-1.23%
212,396
0.88
Aug 24, 2026
1.64
1.64
1.59
1.63
1.63
-0.61%
137,160
0.57
Aug 21, 2026
1.62
1.66
1.62
1.64
1.64
+1.86%
91,686
0.38
Aug 20, 2026
1.59
1.61
1.51
1.61
1.61
+1.26%
312,614
1.31
Aug 19, 2026
1.68
1.76
1.58
1.59
1.59
-0.63%
395,781
1.70
Aug 18, 2026
1.60
1.68
1.60
1.60
1.60
-2.44%
180,503
0.78
Aug 17, 2026
1.74
1.79
1.59
1.64
1.64
-9.89%
630,010
2.76
Aug 14, 2026
1.59
1.84
1.57
1.82
1.82
+15.19%
1,055,889
4.95
Aug 13, 2026
1.59
1.63
1.56
1.58
1.58
-0.63%
259,215
1.23
Aug 12, 2026
1.57
1.60
1.50
1.59
1.59
+4.61%
329,859
1.59
Aug 11, 2026
1.48
1.62
1.48
1.52
1.52
+2.01%
374,325
1.83
Aug 10, 2026
1.54
1.59
1.47
1.49
1.49
-3.87%
189,272
0.92
Aug 07, 2026
1.47
1.63
1.45
1.55
1.55
+5.44%
437,076
1.99
Aug 06, 2026
1.50
1.55
1.45
1.47
1.47
-1.34%
280,814
1.30
Aug 05, 2026
1.50
1.52
1.46
1.49
1.49
-1.32%
160,543
0.75
Aug 04, 2026
1.51
1.53
1.45
1.51
1.51
-1.95%
146,372
0.69
Aug 03, 2026
1.49
1.55
1.48
1.54
1.54
+4.05%
82,712
0.39
Jul 31, 2026
1.46
1.50
1.46
1.48
1.48
-0.67%
111,051
0.52
Jul 30, 2026
1.48
1.50
1.46
1.49
1.49
+0.68%
65,585
0.31
Jul 29, 2026
1.51
1.53
1.44
1.48
1.48
-0.67%
151,300
0.72
Jul 28, 2026
1.47
1.53
1.45
1.49
1.49
+0.68%
102,374
0.49
Jul 27, 2026
1.51
1.51
1.45
1.48
1.48
0.00%
147,981
0.70
Jul 24, 2026
1.50
1.52
1.47
1.48
1.48
-1.99%
112,757
0.53
Jul 23, 2026
1.53
1.55
1.46
1.51
1.51
-0.66%
133,412
0.62
Jul 22, 2026
1.57
1.64
1.48
1.52
1.52
-5.00%
186,513
0.33
Jul 21, 2026
1.53
1.65
1.49
1.60
1.60
+2.56%
249,676
0.44
Jul 20, 2026
1.50
1.58
1.48
1.56
1.56
+2.63%
151,703
0.27
Jul 17, 2026
1.59
1.63
1.51
1.52
1.52
-5.59%
209,530
0.37
Jul 16, 2026
1.59
1.68
1.54
1.61
1.61
-0.62%
214,662
0.38
Jul 15, 2026
1.46
1.76
1.42
1.62
1.62
+10.96%
428,610
0.77
Jul 14, 2026
1.49
1.49
1.43
1.46
1.46
-0.68%
163,289
0.30
Jul 13, 2026
1.48
1.50
1.45
1.47
1.47
-0.68%
121,433
0.22
Jul 10, 2026
1.49
1.50
1.41
1.48
1.48
-0.67%
197,326
0.36
Jul 09, 2026
1.46
1.50
1.42
1.49
1.49
+4.93%
115,990
0.21
Jul 08, 2026
1.47
1.49
1.26
1.42
1.42
-8.39%
335,914
0.62
Jul 07, 2026
1.59
1.59
1.50
1.55
1.55
-1.90%
249,992
0.47
Jul 06, 2026
1.48
1.65
1.47
1.58
1.58
+3.27%
223,565
0.42
Jul 03, 2026
1.60
1.67
1.47
1.53
1.53
0.00%
0
0.00
Jul 02, 2026
1.60
1.67
1.47
1.53
1.53
-4.38%
342,679
0.65
Jul 01, 2026
1.72
1.74
1.59
1.60
1.60
-4.76%
388,830
0.74
Jun 30, 2026
1.45
1.74
1.40
1.68
1.68
+16.67%
849,736
1.67
Jun 29, 2026
1.31
1.47
1.23
1.44
1.44
+13.39%
389,661
0.77
Rows:
50