GreenPower Motor Company Inc (GP) Historical Stock Data

0.75 ↓0.02 (-2.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GP is down -0.20% a day on average. There have been 14 days where GreenPower Motor Company Inc closed green and 16 days where GP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.77	0.75	↓$0.01 (-1.95%)	0.74	0.77	239.52K
2024-12-19	0.78	0.77	↓$0.01 (-1.45%)	0.75	0.79	170.82K
2024-12-18	0.79	0.75	↓$0.04 (-4.54%)	0.74	0.81	199.08K
2024-12-17	0.81	0.80	↓$0.01 (-1.64%)	0.78	0.81	109.67K
2024-12-16	0.79	0.81	↑$0.02 (2.15%)	0.79	0.82	129.14K
2024-12-13	0.85	0.79	↓$0.06 (-7.18%)	0.75	0.87	215.04K
2024-12-12	0.85	0.84	↓$0.01 (-0.86%)	0.84	0.88	112.42K
2024-12-11	0.91	0.87	↓$0.04 (-4.65%)	0.85	0.91	117.30K
2024-12-10	0.88	0.90	↑$0.02 (2.20%)	0.85	0.91	119.67K
2024-12-09	0.92	0.88	↓$0.04 (-4.54%)	0.87	0.94	154.51K
2024-12-06	0.92	0.90	↓$0.02 (-2.17%)	0.89	0.94	101.53K
2024-12-05	0.88	0.93	↑$0.05 (5.23%)	0.86	0.94	91.64K
2024-12-04	0.92	0.88	↓$0.04 (-3.82%)	0.86	0.95	192.05K
2024-12-03	0.98	0.95	↓$0.03 (-3.47%)	0.92	0.99	74.58K
2024-12-02	0.97	0.97	↑$0.00 (0.03%)	0.92	1.00	248.29K
2024-11-29	1.01	0.99	↓$0.02 (-1.63%)	0.94	1.03	101.87K
2024-11-27	0.92	1.01	↑$0.09 (9.78%)	0.92	1.04	310.42K
2024-11-26	0.91	0.93	↑$0.02 (2.18%)	0.88	0.95	106.76K
2024-11-25	0.82	0.90	↑$0.09 (10.67%)	0.81	0.91	233.41K
2024-11-22	0.80	0.84	↑$0.03 (4.11%)	0.80	0.84	132.46K
2024-11-21	0.81	0.82	↑$0.01 (1.01%)	0.80	0.82	56.01K
2024-11-20	0.81	0.79	↓$0.03 (-3.09%)	0.78	0.82	91.37K
2024-11-19	0.80	0.82	↑$0.02 (1.89%)	0.79	0.82	198.61K
2024-11-18	0.81	0.82	↑$0.01 (0.95%)	0.80	0.82	64.30K
2024-11-15	0.81	0.79	↓$0.02 (-2.73%)	0.78	0.85	378.11K
2024-11-14	0.87	0.82	↓$0.05 (-5.46%)	0.82	0.88	182.98K
2024-11-13	0.88	0.89	↑$0.01 (1.14%)	0.85	0.91	222.41K
2024-11-12	0.93	0.90	↓$0.03 (-3.23%)	0.89	0.95	117.06K
2024-11-11	0.89	0.93	↑$0.04 (3.93%)	0.88	0.94	237.55K
2024-11-08	0.88	0.89	↑$0.01 (1.06%)	0.85	0.90	257.05K