NasdaqCM - Nasdaq Real Time Price
USD
GreenPower Motor Company Inc. (GP)
1.0900
-0.1000
(-8.40%)
At close: October 30 at 4:00:01 PM EDT
1.0490
-0.0410
(-3.76%)
After hours: October 30 at 7:49:47 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1910
1.1910
1.0500
1.0900
1.0900
45,900
Oct 29, 2026
1.2900
1.3200
1.1900
1.1900
1.1900
28,800
Oct 28, 2026
1.3300
1.3660
1.2600
1.3000
1.3000
27,700
Oct 27, 2026
1.4500
1.5590
1.3000
1.3100
1.3100
66,400
Oct 26, 2026
1.4300
1.5700
1.3700
1.4700
1.4700
37,000
Oct 23, 2026
1.5200
1.6200
1.4300
1.4500
1.4500
56,100
Oct 22, 2026
1.4500
1.7300
1.4500
1.5900
1.5900
101,000
Oct 21, 2026
1.4400
1.6400
1.3300
1.5500
1.5500
69,700
Oct 20, 2026
1.3700
1.6100
1.3000
1.5200
1.5200
186,000
Oct 19, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
1.6000
2.1900
1.4100
1.4600
1.4600
919,700
Oct 16, 2026
1.5100
1.6100
1.3850
1.6100
1.6100
570,880
Oct 15, 2026
1.6750
1.8450
0.9650
1.7450
1.7450
18,382,120
Oct 14, 2026
1.6200
1.6350
1.2650
1.3650
1.3650
158,520
Oct 13, 2026
1.7700
1.8000
1.6000
1.6150
1.6150
85,400
Oct 12, 2026
1.8200
1.8200
1.6750
1.6800
1.6800
43,860
Oct 9, 2026
1.9350
2.0400
1.7500
1.8800
1.8800
115,960
Oct 8, 2026
1.8500
1.9050
1.6200
1.9000
1.9000
56,460
Oct 7, 2026
1.9450
1.9600
1.8500
1.8500
1.8500
57,200
Oct 6, 2026
2.5000
2.5500
1.9000
1.9200
1.9200
181,360
Oct 5, 2026
2.8000
2.9400
2.7500
2.8100
2.8100
17,320
Oct 2, 2026
2.9000
2.9500
2.8000
2.8050
2.8050
18,060
Oct 1, 2026
3.1050
3.1050
2.8550
2.9300
2.9300
52,760
Sep 30, 2026
3.2950
3.4450
2.9500
3.0450
3.0450
75,820
Sep 29, 2026
3.2500
3.3500
2.9350
2.9350
2.9350
36,100
Sep 28, 2026
2.9500
3.3800
2.8500
3.1500
3.1500
83,700
Sep 25, 2026
2.9500
3.2500
2.9050
2.9550
2.9550
30,040
Sep 24, 2026
3.7050
3.7500
2.5500
2.8850
2.8850
132,100
Sep 23, 2026
3.9000
4.0500
3.6950
3.6950
3.6950
15,760
Sep 22, 2026
3.9550
4.1000
3.9000
3.9500
3.9500
16,760
Sep 21, 2026
4.1900
4.2000
3.9500
4.0550
4.0550
21,840
Sep 18, 2026
3.8000
4.2600
3.7900
4.0450
4.0450
45,320
Sep 17, 2026
3.8500
3.8500
3.7800
3.8250
3.8250
21,200
Sep 16, 2026
3.9000
3.9300
3.8000
3.8250
3.8250
14,200
Sep 15, 2026
3.7700
3.9500
3.7200
3.8450
3.8450
20,520
Sep 14, 2026
3.9100
3.9100
3.7300
3.7550
3.7550
24,000
Sep 11, 2026
3.7500
4.0000
3.7500
3.7550
3.7550
16,500
Sep 10, 2026
3.8500
3.9500
3.7500
3.7700
3.7700
25,180
Sep 9, 2026
4.0500
4.1250
3.8650
3.8650
3.8650
32,600
Sep 8, 2026
4.2000
4.3900
3.8700
3.9550
3.9550
57,960
Sep 4, 2026
4.6000
4.6000
4.1000
4.2500
4.2500
42,220
Sep 3, 2026
4.6500
4.8050
4.3850
4.5000
4.5000
43,560
Sep 2, 2026
4.8250
4.8950
4.5450
4.5700
4.5700
34,400
Sep 1, 2026
5.0500
5.1800
4.4600
4.7650
4.7650
74,480
Aug 31, 2026
6.0500
6.0750
5.0000
5.1500
5.1500
146,160
Aug 28, 2026
6.6500
6.8800
5.9500
6.2500
6.2500
100,460
Aug 27, 2026
8.0000
8.0000
5.4500
6.7000
6.7000
239,380
Aug 26, 2026
8.1500
8.1500
7.9000
7.9000
7.9000
28,680
Aug 25, 2026
8.1500
8.6500
8.0500
8.0500
8.0500
42,480
Aug 24, 2026
8.2000
8.2000
7.9350
8.1500
8.1500
25,660
Aug 21, 2026
8.1000
8.2750
8.0750
8.2000
8.2000
17,400
Aug 20, 2026
7.9500
8.0500
7.5500
8.0500
8.0500
62,680
Aug 19, 2026
8.4000
8.8000
7.9000
7.9500
7.9500
79,160
Aug 18, 2026
8.0000
8.4000
8.0000
8.0000
8.0000
39,120
Aug 17, 2026
8.7000
8.9500
7.9500
8.2000
8.2000
126,000
Aug 14, 2026
7.9500
9.2000
7.8500
9.1000
9.1000
211,180
Aug 13, 2026
7.9500
8.1250
7.8000
7.9000
7.9000
58,560
Aug 12, 2026
7.8500
8.0000
7.5000
7.9500
7.9500
65,980
Aug 11, 2026
7.4000
8.1000
7.4000
7.6000
7.6000
74,860
Aug 10, 2026
7.7000
7.9500
7.3500
7.4500
7.4500
37,860
Aug 7, 2026
7.3500
8.1500
7.2500
7.7500
7.7500
87,420
Aug 6, 2026
7.5000
7.7500
7.2500
7.3500
7.3500
56,100
Aug 5, 2026
7.5000
7.6000
7.3000
7.4500
7.4500
32,100
Aug 4, 2026
7.5500
7.6250
7.2500
7.5500
7.5500
30,680
Aug 3, 2026
7.4500
7.7500
7.4000
7.7000
7.7000
16,640
Jul 31, 2026
7.3000
7.5000
7.3000
7.4000
7.4000
22,220
Jul 30, 2026
7.4000
7.5000
7.3000
7.4500
7.4500
13,120
Jul 29, 2026
7.5500
7.6500
7.2000
7.4000
7.4000
29,740
Jul 28, 2026
7.3500
7.6450
7.2500
7.4500
7.4500
20,360
Jul 27, 2026
7.5500
7.5500
7.2500
7.4000
7.4000
29,880
Jul 24, 2026
7.4850
7.5750
7.3500
7.4000
7.4000
22,560
Jul 23, 2026
7.6500
7.7500
7.3000
7.5500
7.5500
26,680
Jul 22, 2026
7.8500
8.2000
7.4000
7.6000
7.6000
37,280
Jul 21, 2026
7.6500
8.2500
7.4500
8.0000
8.0000
51,840
Jul 20, 2026
7.5000
7.9000
7.4000
7.8000
7.8000
30,340
Jul 17, 2026
7.9500
8.1500
7.5500
7.6000
7.6000
41,900
Jul 16, 2026
7.9500
8.4000
7.7000
8.0500
8.0500
42,940
Jul 15, 2026
7.3000
8.8000
7.1000
8.1000
8.1000
85,720
Jul 14, 2026
7.4500
7.4500
7.1500
7.3000
7.3000
32,660
Jul 13, 2026
7.4000
7.5000
7.2400
7.3500
7.3500
24,540
Jul 10, 2026
7.4500
7.5000
7.0500
7.4000
7.4000
68,800
Jul 9, 2026
7.3000
7.5000
7.1000
7.4500
7.4500
23,200
Jul 8, 2026
7.3500
7.4500
6.3000
7.1000
7.1000
67,180
Jul 7, 2026
7.9500
7.9500
7.5000
7.7500
7.7500
50,000
Jul 6, 2026
7.4000
8.2500
7.3500
7.9000
7.9000
44,720
Jul 2, 2026
8.0000
8.3250
7.3500
7.6500
7.6500
68,480
Jul 1, 2026
8.6000
8.7000
7.9500
8.0000
8.0000
77,760
Jun 30, 2026
7.2500
8.7000
7.0000
8.4000
8.4000
169,940
Jun 29, 2026
6.5500
7.3500
6.1600
7.2000
7.2000
79,400
Jun 26, 2026
6.1500
6.4000
6.0000
6.3500
6.3500
30,240
Jun 25, 2026
6.3000
6.4500
6.1000
6.1500
6.1500
59,860
Jun 24, 2026
6.3500
6.5500
6.2500
6.2500
6.2500
38,160
Jun 23, 2026
6.1000
6.4500
5.9500
6.3000
6.3000
31,180
Jun 22, 2026
6.6500
6.6500
6.0500
6.1000
6.1000
53,560
Jun 18, 2026
6.7000
7.0000
6.6000
6.6500
6.6500
61,200
Jun 17, 2026
6.6000
6.7250
6.3000
6.6000
6.6000
43,480
Jun 16, 2026
6.3500
6.6000
6.2000
6.5000
6.5000
37,860
Jun 15, 2026
6.2000
6.3750
5.9500
6.3000
6.3000
56,960
Jun 12, 2026
6.2000
6.4000
5.9000
6.0000
6.0000
90,860
Jun 11, 2026
5.3500
6.1500
5.3000
6.1000
6.1000
71,660
Jun 10, 2026
5.5000
5.5000
5.3250
5.4500
5.4500
25,600
Jun 9, 2026
5.3500
5.7500
5.1000
5.4000
5.4000
40,480
Jun 8, 2026
5.4500
5.5500
5.3000
5.3500
5.3500
21,540
Jun 5, 2026
5.5500
5.5500
5.2500
5.4000
5.4000
29,200
Jun 4, 2026
5.7000
5.7000
5.5000
5.6000
5.6000
19,780
Jun 3, 2026
5.6000
5.7500
5.4000
5.6000
5.6000
22,260
Jun 2, 2026
5.8000
6.0000
5.7000
5.7500
5.7500
36,260
Jun 1, 2026
5.6000
5.9000
5.4000
5.8000
5.8000
53,020
May 29, 2026
5.2500
5.6000
5.1000
5.5500
5.5500
53,420
May 28, 2026
5.3000
5.3500
5.2000
5.2500
5.2500
15,400
May 27, 2026
5.3000
5.4000
5.2000
5.3500
5.3500
16,380
May 26, 2026
5.5000
5.5000
5.2500
5.3500
5.3500
21,800
May 22, 2026
5.5500
5.5500
5.2750
5.3500
5.3500
19,040
May 21, 2026
5.4750
5.5500
5.2500
5.4000
5.4000
23,360
May 20, 2026
5.5100
5.5500
5.4000
5.5500
5.5500
16,920
May 19, 2026
5.3500
5.5000
5.2000
5.4500
5.4500
15,220
May 18, 2026
5.3500
5.5500
5.1950
5.4500
5.4500
84,240
May 15, 2026
5.3500
5.5500
5.3500
5.4500
5.4500
24,660
May 14, 2026
5.4500
5.5500
5.2500
5.4500
5.4500
24,880
May 13, 2026
5.4500
5.6500
5.3500
5.4500
5.4500
23,160
May 12, 2026
5.4500
5.7500
5.3500
5.5000
5.5000
34,180
May 11, 2026
5.5500
5.9000
5.2750
5.5000
5.5000
69,120
May 8, 2026
4.9900
5.9000
4.9900
5.5000
5.5000
248,320
May 7, 2026
4.8500
5.0500
4.8050
4.9550
4.9550
13,800
May 6, 2026
5.0000
5.0500
4.8200
5.0500
5.0500
12,480
May 5, 2026
4.9500
5.1000
4.8350
5.1000
5.1000
12,380
May 4, 2026
4.8000
5.0000
4.7650
4.9650
4.9650
12,840
May 1, 2026
4.9000
5.1000
4.8600
5.1000
5.1000
8,560
Apr 30, 2026
5.1500
5.1500
4.8500
5.0000
5.0000
6,680
Apr 29, 2026
4.9700
5.2500
4.7750
5.0500
5.0500
23,380
Apr 28, 2026
5.0500
5.2500
4.8500
4.9750
4.9750
12,820
Apr 27, 2026
4.6650
5.3500
4.6000
4.8850
4.8850
35,440
Apr 24, 2026
4.8100
4.9500
4.6500
4.7050
4.7050
33,520
Apr 23, 2026
4.7900
4.9800
4.6200
4.9450
4.9450
68,620
Apr 22, 2026
5.1000
7.5500
4.6000
4.9800
4.9800
4,550,540
Apr 21, 2026
4.9000
4.9000
4.6750
4.7600
4.7600
1,660
Apr 20, 2026
4.8500
4.9000
4.7550
4.9000
4.9000
1,340
Apr 17, 2026
5.0000
5.0000
4.7900
4.9000
4.9000
2,560
Apr 16, 2026
5.0500
5.0500
4.7550
4.7900
4.7900
5,320
Apr 15, 2026
4.8000
4.9000
4.6250
4.7500
4.7500
4,840
Apr 14, 2026
4.9400
4.9400
4.7000
4.7950
4.7950
2,380
Apr 13, 2026
5.0000
5.0000
4.6250
4.7500
4.7500
1,260
Apr 10, 2026
4.9500
4.9500
4.7700
4.8500
4.8500
960
Apr 9, 2026
4.8950
4.8950
4.7500
4.8000
4.8000
1,200
Apr 8, 2026
4.7050
4.8000
4.7050
4.8000
4.8000
1,140
Apr 7, 2026
5.0000
5.1000
4.3500
4.6500
4.6500
10,360
Apr 6, 2026
5.2000
5.2000
4.9500
5.0750
5.0750
2,500
Apr 2, 2026
5.1500
5.4000
4.9000
5.2000
5.2000
3,520
Apr 1, 2026
5.0600
5.0600
4.9500
5.0250
5.0250
4,360
Mar 31, 2026
5.1500
5.3100
5.0000
5.2000
5.2000
6,140
Mar 30, 2026
5.0500
5.1250
4.9500
5.1000
5.1000
1,080
Mar 27, 2026
5.1000
5.2500
4.9000
5.1000
5.1000
2,980
Mar 26, 2026
5.6500
5.6500
5.1500
5.3000
5.3000
3,320
Mar 25, 2026
5.2500
5.3000
5.1000
5.1000
5.1000
1,140
Mar 24, 2026
5.1500
5.4000
5.0500
5.3500
5.3500
2,080
Mar 23, 2026
5.0500
5.5500
5.0500
5.3750
5.3750
1,680
Mar 20, 2026
5.4250
5.5000
5.0000
5.0500
5.0500
4,240
Mar 19, 2026
5.3000
5.5500
5.3000
5.4300
5.4300
1,120
Mar 18, 2026
5.7000
5.7000
5.2000
5.3000
5.3000
3,160
Mar 17, 2026
5.5500
5.5500
5.2000
5.4000
5.4000
5,580
Mar 16, 2026
5.5000
5.5000
5.3500
5.5000
5.5000
2,920
Mar 13, 2026
5.6000
5.6000
5.2500
5.3000
5.3000
1,600
Mar 12, 2026
5.4500
5.5500
5.3500
5.4000
5.4000
1,340
Mar 11, 2026
5.6500
5.8500
5.4100
5.6000
5.6000
4,280
Mar 10, 2026
5.5000
5.5000
5.2400
5.3500
5.3500
2,120
Mar 9, 2026
5.2000
5.3000
5.0500
5.2250
5.2250
3,720
Mar 6, 2026
5.4000
5.4000
5.1500
5.2800
5.2800
2,660
Mar 5, 2026
5.5500
5.7500
5.2500
5.4500
5.4500
3,460
Mar 4, 2026
5.7500
5.7500
5.4500
5.5300
5.5300
5,660
Mar 3, 2026
5.8000
5.8000
5.5000
5.6500
5.6500
4,360
Mar 2, 2026
5.7500
5.9050
5.5500
5.8000
5.8000
3,980
Feb 27, 2026
6.2500
6.5000
5.8000
5.9500
5.9500
11,420
Feb 26, 2026
6.4000
6.5500
6.2000
6.3000
6.3000
14,920
Feb 25, 2026
6.2000
6.6750
5.8500
6.4000
6.4000
23,720
Feb 24, 2026
5.4500
6.1500
5.4500
6.1500
6.1500
11,600
Feb 23, 2026
5.4000
5.5500
5.4000
5.5000
5.5000
6,080
Feb 20, 2026
5.3000
5.6000
5.2500
5.5000
5.5000
15,280
Feb 19, 2026
6.0000
6.0500
5.2500
5.5000
5.5000
31,300
Feb 18, 2026
6.0000
6.8000
5.7500
6.0500
6.0500
39,060
Feb 17, 2026
6.5500
6.8250
5.7000
6.3500
6.3500
77,520
Feb 13, 2026
4.9050
6.4000
4.3500
6.3500
6.3500
1,840,280
Feb 12, 2026
4.9500
5.0700
4.7500
4.8250
4.8250
10,260
Feb 11, 2026
5.0000
5.0550
4.7600
5.0500
5.0500
5,160
Feb 10, 2026
5.1000
5.5000
4.9400
4.9400
4.9400
31,760
Feb 9, 2026
4.7050
5.2000
4.7000
4.9050
4.9050
8,360
Feb 6, 2026
4.6650
4.8900
4.5750
4.7650
4.7650
6,520
Feb 5, 2026
4.9500
4.9500
4.5500
4.7050
4.7050
7,160
Feb 4, 2026
4.8500
5.0000
4.5500
5.0000
5.0000
15,420
Feb 3, 2026
5.2000
5.3000
4.7600
5.0000
5.0000
13,460
Feb 2, 2026
5.1000
5.3000
4.8250
5.3000
5.3000
33,780
Jan 30, 2026
4.6500
4.9750
4.6500
4.8600
4.8600
15,480
Jan 29, 2026
4.4650
4.6850
4.4450
4.6500
4.6500
10,320
Jan 28, 2026
4.4500
4.6950
4.4500
4.5000
4.5000
11,660
Jan 27, 2026
4.6550
4.8000
4.4500
4.4550
4.4550
7,640
Jan 26, 2026
4.6800
5.1000
4.5950
4.8000
4.8000
14,660
Jan 23, 2026
5.0000
5.0000
4.6450
4.7750
4.7750
6,860
Jan 22, 2026
4.5400
5.1500
4.5400
4.9600
4.9600
12,500
Jan 21, 2026
5.0500
5.0600
4.4100
4.6350
4.6350
46,160
Jan 20, 2026
5.3000
5.5000
5.1750
5.2000
5.2000
19,860
Jan 16, 2026
5.6000
5.8000
5.4000
5.4000
5.4000
28,740
Jan 15, 2026
6.3000
6.4750
5.4000
5.8000
5.8000
89,800
Jan 14, 2026
6.0000
6.5000
5.8500
5.8500
5.8500
84,020
Jan 13, 2026
6.0000
6.7000
5.3000
5.9500
5.9500
151,580
Jan 12, 2026
6.5500
6.7500
5.6000
6.4500
6.4500
596,540
Jan 9, 2026
6.8500
7.7500
5.1500
6.2000
6.2000
15,491,880
Jan 8, 2026
3.9750
4.1050
3.8750
4.1050
4.1050
5,900
Jan 7, 2026
3.9000
4.0000
3.7750
3.8050
3.8050
4,500
Jan 6, 2026
4.1000
4.2450
3.7750
3.9000
3.9000
10,820
Jan 5, 2026
4.0850
4.0850
3.9000
4.0500
4.0500
1,360
Jan 2, 2026
3.9500
3.9500
3.8250
3.9500
3.9500
2,300
Dec 31, 2025
0.7500
0.7820
0.7400
0.7800
0.7800
33,600
Dec 30, 2025
0.7510
0.7800
0.7440
0.7800
0.7800
31,800
Dec 29, 2025
0.8010
0.8340
0.7500
0.7600
0.7600
38,400
Dec 26, 2025
0.8000
0.8350
0.7900
0.8340
0.8340
17,700
Dec 24, 2025
0.7700
0.8400
0.7700
0.8190
0.8190
9,000
Dec 23, 2025
0.8200
0.8600
0.7550
0.7810
0.7810
53,100
Dec 22, 2025
0.8300
0.8460
0.8100
0.8440
0.8440
31,100
Dec 19, 2025
0.8500
0.8650
0.8200
0.8500
0.8500
22,200
Dec 18, 2025
0.8900
0.9000
0.8300
0.8300
0.8300
56,100
Dec 17, 2025
0.9000
0.9000
0.8580
0.8930
0.8930
18,300
Dec 16, 2025
0.8900
0.9000
0.8500
0.8990
0.8990
40,900
Dec 15, 2025
0.9800
1.0000
0.8450
0.8750
0.8750
58,800
Dec 12, 2025
1.0100
1.0100
0.9400
0.9630
0.9630
29,600
Dec 11, 2025
0.9900
1.0500
0.9670
0.9900
0.9900
20,800
Dec 10, 2025
1.0300
1.0600
0.9910
1.0300
1.0300
33,400
Dec 9, 2025
1.0100
1.0700
1.0100
1.0500
1.0500
51,300
Dec 8, 2025
1.0300
1.0650
1.0100
1.0300
1.0300
22,900
Dec 5, 2025
1.0200
1.0600
1.0100
1.0100
1.0100
24,100
Dec 4, 2025
0.9900
1.0500
0.9800
1.0500
1.0500
42,600
Dec 3, 2025
0.9890
1.0100
0.9500
0.9800
0.9800
12,600
Dec 2, 2025
0.9650
0.9800
0.9170
0.9700
0.9700
9,100
Dec 1, 2025
1.0200
1.0600
0.9500
0.9800
0.9800
52,000
Nov 28, 2025
0.9900
1.0300
0.9310
1.0200
1.0200
34,200
Nov 26, 2025
0.9200
1.1400
0.9000
0.9900
0.9900
296,200
Nov 25, 2025
1.2000
1.2050
0.8470
0.9080
0.9080
483,500
Nov 24, 2025
1.2700
1.3590
1.2200
1.2800
1.2800
2,938,000
Nov 21, 2025
1.2100
1.2750
1.2100
1.2650
1.2650
25,100
Nov 20, 2025
1.4100
1.4500
1.2000
1.2000
1.2000
51,100
Nov 19, 2025
1.4000
1.4600
1.3600
1.3800
1.3800
10,100
Nov 18, 2025
1.4860
1.5110
1.3600
1.3900
1.3900
15,000
Nov 17, 2025
1.4900
1.5280
1.3500
1.4150
1.4150
23,100
Nov 14, 2025
1.5700
1.6700
1.4700
1.4850
1.4850
39,200
Nov 13, 2025
1.6500
1.6600
1.5500
1.6000
1.6000
14,900
Nov 12, 2025
1.6000
1.6700
1.5500
1.6400
1.6400
7,400
Nov 11, 2025
1.6500
1.7000
1.5700
1.6000
1.6000
11,600
Nov 10, 2025
1.7100
1.7100
1.6000
1.6300
1.6300
14,500
Nov 7, 2025
1.5500
1.7200
1.5500
1.6700
1.6700
22,600
Nov 6, 2025
2.3500
2.4200
1.5900
1.7300
1.7300
122,300
Nov 5, 2025
2.3700
2.4600
2.3700
2.4600
2.4600
10,100
Nov 4, 2025
2.4700
2.5000
2.3700
2.3700
2.3700
15,400
Nov 3, 2025
2.6200
2.6200
2.4500
2.4500
2.4500
13,400
Oct 31, 2025
2.7240
2.7240
2.6200
2.6200
2.6200
8,700
