GreenPower Motor Company Inc (GP) Historical Stock Data
0.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GP is down -2.05% a day on average. There have been 8 days where GreenPower Motor Company Inc closed green and 22 days where GP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 0.44 | 0.44 | ↓$0.01 (-1.14%) | 0.41 | 0.45 | 100.67K |
2025-05-08 | 0.45 | 0.45 | ↓$0.01 (-1.11%) | 0.43 | 0.46 | 22.23K |
2025-05-07 | 0.46 | 0.45 | ↓$0.01 (-2.17%) | 0.43 | 0.46 | 11.27K |
2025-05-06 | 0.43 | 0.43 | ↑$0.00 (0.93%) | 0.43 | 0.45 | 22.49K |
2025-05-05 | 0.47 | 0.45 | ↓$0.02 (-4.09%) | 0.45 | 0.47 | 31.06K |
2025-05-02 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.43 | 0.46 | 44.61K |
2025-05-01 | 0.46 | 0.46 | ↓$0.00 (-0.04%) | 0.44 | 0.47 | 54.98K |
2025-04-30 | 0.43 | 0.45 | ↑$0.02 (4.41%) | 0.42 | 0.45 | 33.27K |
2025-04-29 | 0.44 | 0.44 | ↑$0.00 (0.05%) | 0.43 | 0.45 | 27.49K |
2025-04-28 | 0.44 | 0.44 | ↑$0.00 (0.00%) | 0.42 | 0.45 | 15.69K |
2025-04-25 | 0.44 | 0.44 | ↓$0.00 (-0.45%) | 0.42 | 0.45 | 17.62K |
2025-04-24 | 0.46 | 0.44 | ↓$0.02 (-3.72%) | 0.44 | 0.46 | 21.06K |
2025-04-23 | 0.44 | 0.43 | ↓$0.00 (-1.03%) | 0.42 | 0.45 | 48.31K |
2025-04-22 | 0.44 | 0.42 | ↓$0.02 (-5.02%) | 0.42 | 0.45 | 35.48K |
2025-04-21 | 0.43 | 0.42 | ↓$0.01 (-2.33%) | 0.42 | 0.45 | 13.50K |
2025-04-17 | 0.45 | 0.44 | ↓$0.01 (-1.57%) | 0.43 | 0.45 | 8.34K |
2025-04-16 | 0.45 | 0.43 | ↓$0.02 (-3.58%) | 0.43 | 0.45 | 18.14K |
2025-04-15 | 0.48 | 0.44 | ↓$0.04 (-7.38%) | 0.43 | 0.48 | 82.06K |
2025-04-14 | 0.44 | 0.43 | ↓$0.01 (-3.18%) | 0.42 | 0.46 | 142.71K |
2025-04-11 | 0.43 | 0.43 | ↓$0.00 (-0.92%) | 0.43 | 0.45 | 57.05K |
2025-04-10 | 0.45 | 0.42 | ↓$0.03 (-5.83%) | 0.42 | 0.45 | 40.14K |
2025-04-09 | 0.43 | 0.43 | ↑$0.00 (0.02%) | 0.41 | 0.44 | 108.54K |
2025-04-08 | 0.47 | 0.43 | ↓$0.04 (-7.92%) | 0.42 | 0.50 | 52.97K |
2025-04-07 | 0.43 | 0.44 | ↑$0.01 (2.09%) | 0.41 | 0.46 | 66.46K |
2025-04-04 | 0.47 | 0.46 | ↓$0.00 (-0.94%) | 0.45 | 0.50 | 77.30K |
2025-04-03 | 0.47 | 0.44 | ↓$0.03 (-6.90%) | 0.44 | 0.50 | 69.63K |
2025-04-02 | 0.46 | 0.51 | ↑$0.05 (10.87%) | 0.46 | 0.51 | 57.36K |
2025-04-01 | 0.48 | 0.47 | ↓$0.01 (-2.71%) | 0.41 | 0.49 | 220.66K |
2025-03-31 | 0.55 | 0.49 | ↓$0.06 (-10.63%) | 0.48 | 0.55 | 65.18K |
2025-03-28 | 0.58 | 0.54 | ↓$0.04 (-7.27%) | 0.50 | 0.59 | 29.08K |
Create an account or log in to view more rows.
$GP why is there no volume? Is that suspicious?
$GP Up! Up! Up! Up! Up! Up! Up!
$GP steady steady n hold
$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.