Skip to main content

Greenpower Motor Company (NQ: GP )

0.8350 +0.0168 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.8020 0.8497 0.8020 0.8350 132,638 +0.02(+2.05%)
Nov 21, 2024 0.8100 0.8195 0.8000 0.8182 56,131 +0.03(+4.23%)
Nov 20, 2024 0.8100 0.8160 0.7840 0.7850 91,722 -0.03(-3.69%)
Nov 19, 2024 0.8000 0.8199 0.7851 0.8151 198,691 -0.00(-0.20%)
Nov 18, 2024 0.8100 0.8199 0.8000 0.8167 64,370 +0.03(+3.66%)
Nov 15, 2024 0.8100 0.8497 0.7750 0.7879 379,720 -0.04(-4.31%)
Nov 14, 2024 0.8710 0.8800 0.8212 0.8234 182,975 -0.07(-7.48%)
Nov 13, 2024 0.8900 0.9100 0.8500 0.8900 222,531 -0.01(-1.11%)
Nov 12, 2024 0.9300 0.9600 0.8901 0.9000 117,893 -0.03(-2.70%)
Nov 11, 2024 0.8900 0.9400 0.8800 0.9250 237,889 +0.04(+4.13%)
Nov 08, 2024 0.8800 0.8950 0.8500 0.8883 258,179 +0.03(+3.29%)
Nov 07, 2024 0.8500 0.8829 0.8422 0.8600 239,505 +0.01(+1.21%)
Nov 06, 2024 0.9000 0.9300 0.8400 0.8497 644,183 -0.09(-9.61%)
Nov 05, 2024 0.9500 0.9604 0.9200 0.9400 101,153 -0.01(-0.84%)
Nov 04, 2024 0.9300 0.9900 0.9300 0.9480 180,408 -0.01(-1.36%)
Nov 01, 2024 0.9896 0.9900 0.9610 0.9611 150,127 -0.02(-1.93%)
Oct 31, 2024 1.000 1.050 0.9602 0.9800 282,241 -0.03(-2.97%)
Oct 30, 2024 1.020 1.050 0.9888 1.010 350,048 +0.00(+0.00%)
Oct 29, 2024 1.000 1.070 0.9515 1.010 2,116,483 -0.20(-16.18%)
Oct 28, 2024 1.400 1.412 1.200 1.205 1,056,998 -0.26(-18.03%)
Oct 25, 2024 1.400 1.850 1.360 1.470 2,563,895 +0.12(+9.29%)
Oct 24, 2024 1.220 1.350 1.170 1.345 319,599 +0.17(+13.98%)
Oct 23, 2024 1.240 1.240 1.140 1.180 67,957 -0.02(-1.67%)
Oct 22, 2024 1.200 1.230 1.160 1.200 34,489 +0.00(+0.00%)
Oct 21, 2024 1.230 1.270 1.170 1.200 145,218 -0.08(-6.25%)
Oct 18, 2024 1.220 1.290 1.220 1.280 51,509 +0.03(+2.40%)
Oct 17, 2024 1.270 1.300 1.220 1.250 41,435 -0.02(-1.57%)
Oct 16, 2024 1.240 1.280 1.200 1.270 73,213 -0.02(-1.55%)
Oct 15, 2024 1.260 1.290 1.200 1.290 67,820 +0.05(+4.03%)
Oct 14, 2024 1.230 1.280 1.200 1.240 45,079 -0.01(-0.80%)
Oct 11, 2024 1.250 1.310 1.220 1.250 39,601 -0.04(-3.10%)
Oct 10, 2024 1.310 1.350 1.230 1.290 25,915 +0.00(+0.00%)
Oct 09, 2024 1.280 1.300 1.190 1.290 80,643 +0.01(+0.78%)
Oct 08, 2024 1.340 1.340 1.195 1.280 140,929 -0.04(-3.03%)
Oct 07, 2024 1.370 1.390 1.300 1.320 83,574 -0.05(-3.65%)
Oct 04, 2024 1.360 1.400 1.290 1.370 73,287 +0.07(+5.38%)
Oct 03, 2024 1.370 1.390 1.270 1.300 97,460 -0.02(-1.52%)
Oct 02, 2024 1.350 1.400 1.310 1.320 37,449 -0.05(-3.65%)
Oct 01, 2024 1.370 1.400 1.320 1.370 91,500 +0.00(+0.00%)
Sep 30, 2024 1.430 1.450 1.360 1.370 64,898 -0.08(-5.52%)
Sep 27, 2024 1.490 1.530 1.430 1.450 77,584 -0.01(-0.68%)
Sep 26, 2024 1.420 1.600 1.320 1.460 439,290 -0.15(-9.32%)
Sep 25, 2024 1.540 1.640 1.450 1.610 372,574 +0.12(+8.05%)
Sep 24, 2024 1.370 1.590 1.250 1.490 617,803 +0.29(+24.17%)
Sep 23, 2024 1.210 1.262 1.162 1.200 114,839 -0.03(-2.44%)
Sep 20, 2024 1.350 1.389 1.120 1.230 227,537 -0.10(-7.52%)
Sep 19, 2024 1.400 1.430 1.300 1.330 189,499 -0.02(-1.48%)
Sep 18, 2024 1.530 1.590 1.330 1.350 252,070 -0.17(-11.18%)
Sep 17, 2024 1.470 1.640 1.430 1.520 259,357 +0.10(+7.42%)
Sep 16, 2024 1.650 1.900 1.400 1.415 903,143 -0.21(-13.19%)
Sep 13, 2024 1.470 1.770 1.455 1.630 1,169,906 +0.22(+15.60%)
Sep 12, 2024 1.240 1.480 1.220 1.410 937,345 +0.23(+19.49%)
Sep 11, 2024 1.010 1.210 0.9700 1.180 251,036 +0.19(+19.19%)
Sep 10, 2024 1.030 1.080 0.9700 0.9900 190,443 -0.02(-1.96%)
Sep 09, 2024 0.8600 1.030 0.8396 1.010 141,775 +0.17(+20.21%)
Sep 06, 2024 0.8630 0.8630 0.8300 0.8400 39,314 -0.03(-3.45%)
Sep 05, 2024 0.8600 0.9000 0.8502 0.8700 12,503 +0.00(+0.00%)
Sep 04, 2024 0.8800 0.9100 0.8402 0.8700 149,072 -0.04(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.