GreenPower Motor Company Inc (GP) Historical Stock Data
0.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GP is down -0.45% a day on average. There have been 15 days where GreenPower Motor Company Inc closed green and 15 days where GP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 0.85 | 0.86 | ↑$0.01 (1.18%) | 0.84 | 0.88 | 238.63K |
| 2024-11-06 | 0.90 | 0.85 | ↓$0.05 (-5.59%) | 0.84 | 0.93 | 643.54K |
| 2024-11-05 | 0.95 | 0.94 | ↓$0.01 (-1.24%) | 0.92 | 0.96 | 99.86K |
| 2024-11-04 | 0.96 | 0.95 | ↓$0.01 (-1.25%) | 0.93 | 0.99 | 180.40K |
| 2024-11-01 | 0.99 | 0.96 | ↓$0.03 (-2.88%) | 0.96 | 0.99 | 149.41K |
| 2024-10-31 | 1.00 | 0.98 | ↓$0.02 (-2.00%) | 0.96 | 1.05 | 281.53K |
| 2024-10-30 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 0.99 | 1.05 | 349.43K |
| 2024-10-29 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.95 | 1.07 | 2.12M |
| 2024-10-28 | 1.40 | 1.21 | ↓$0.20 (-13.93%) | 1.20 | 1.41 | 0.96M |
| 2024-10-25 | 1.38 | 1.47 | ↑$0.09 (6.52%) | 1.36 | 1.85 | 2.56M |
| 2024-10-24 | 1.22 | 1.35 | ↑$0.13 (10.25%) | 1.17 | 1.35 | 315.97K |
| 2024-10-23 | 1.24 | 1.18 | ↓$0.06 (-4.84%) | 1.14 | 1.24 | 67.59K |
| 2024-10-22 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.17 | 1.23 | 33.24K |
| 2024-10-21 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.17 | 1.27 | 135.56K |
| 2024-10-18 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.22 | 1.29 | 50.95K |
| 2024-10-17 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.23 | 1.30 | 41.15K |
| 2024-10-16 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.20 | 1.28 | 73.21K |
| 2024-10-15 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.20 | 1.29 | 67.66K |
| 2024-10-14 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.20 | 1.28 | 45.06K |
| 2024-10-11 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.22 | 1.31 | 39.55K |
| 2024-10-10 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.23 | 1.35 | 25.69K |
Create an account or log in to view more rows.
$GP HERE WE GO
$GP to the moon!
$GP taking off soon
$GP it begins tomorrow
$GP lets go!!
$GP Market is going to crash hard tomorrow.
$GP this is my only green stonk!
I really like this stonk.
$GP always with good potential for a long term Hodl
$GP COME ON!!! Ugh!
$GP cover that shit