Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpower Motor Company (NQ: GP )

1.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.30 24.30 20.70 22.07 2,489,523 -3.20(-12.66%)
Nov 27, 2020 27.36 28.65 25.00 25.27 1,102,400 -1.16(-4.39%)
Nov 25, 2020 23.78 28.39 23.00 26.43 2,653,200 +0.92(+3.61%)
Nov 24, 2020 32.37 32.50 23.30 25.51 5,166,054 -2.69(-9.54%)
Nov 23, 2020 24.62 28.65 24.40 28.20 3,424,329 +6.16(+27.95%)
Nov 20, 2020 19.65 23.11 19.57 22.04 3,384,100 +3.09(+16.31%)
Nov 19, 2020 19.10 21.32 18.00 18.95 2,971,308 +0.26(+1.39%)
Nov 18, 2020 16.90 20.10 16.77 18.69 3,474,493 +2.12(+12.79%)
Nov 17, 2020 15.99 16.78 15.10 16.57 2,114,292 -0.32(-1.89%)
Nov 16, 2020 14.30 16.89 13.70 16.89 6,873,633 +4.29(+34.05%)
Nov 13, 2020 10.25 13.00 9.770 12.60 2,423,400 +2.07(+19.66%)
Nov 12, 2020 10.27 10.89 10.00 10.53 977,067 +0.43(+4.26%)
Nov 11, 2020 9.380 10.87 9.330 10.10 479,761 +0.94(+10.26%)
Nov 10, 2020 10.36 10.53 9.020 9.160 541,237 -1.20(-11.58%)
Nov 09, 2020 10.60 10.96 10.16 10.36 452,899 +0.20(+1.97%)
Nov 06, 2020 10.32 10.85 10.05 10.16 345,800 -0.28(-2.68%)
Nov 05, 2020 9.210 10.81 9.110 10.44 624,756 +1.33(+14.60%)
Nov 04, 2020 9.380 9.450 8.760 9.110 312,590 -0.18(-1.94%)
Nov 03, 2020 9.490 9.580 8.650 9.290 411,948 -0.07(-0.75%)
Nov 02, 2020 9.480 9.520 8.730 9.360 384,324 +0.37(+4.12%)
Oct 30, 2020 9.110 9.339 8.620 8.990 247,700 -0.10(-1.10%)
Oct 29, 2020 8.250 9.180 8.220 9.090 170,254 +0.75(+8.99%)
Oct 28, 2020 8.800 8.990 8.300 8.340 398,812 -0.81(-8.85%)
Oct 27, 2020 9.270 9.450 9.090 9.150 180,303 -0.17(-1.82%)
Oct 26, 2020 9.930 9.990 8.950 9.320 257,451 -0.52(-5.28%)
Oct 23, 2020 9.950 10.34 9.710 9.840 274,300 +0.13(+1.34%)
Oct 22, 2020 9.500 9.950 8.800 9.710 686,617 -0.29(-2.90%)
Oct 21, 2020 10.29 10.40 9.890 10.00 420,773 -0.62(-5.84%)
Oct 20, 2020 10.92 10.92 10.50 10.62 240,921 -0.30(-2.75%)
Oct 19, 2020 11.20 11.30 10.69 10.92 197,884 -0.26(-2.33%)
Oct 16, 2020 11.45 11.70 11.05 11.18 175,700 -0.30(-2.61%)
Oct 15, 2020 11.50 11.50 11.07 11.48 253,289 -0.38(-3.20%)
Oct 14, 2020 12.16 12.32 11.62 11.86 460,910 -0.52(-4.20%)
Oct 13, 2020 12.94 12.99 12.21 12.38 245,704 -0.23(-1.82%)
Oct 12, 2020 13.45 13.74 12.50 12.61 458,743 -0.77(-5.75%)
Oct 09, 2020 13.00 13.50 12.89 13.38 415,600 +0.60(+4.69%)
Oct 08, 2020 13.22 13.25 12.52 12.78 198,194 -0.11(-0.85%)
Oct 07, 2020 12.60 13.00 12.11 12.89 449,492 +0.39(+3.12%)
Oct 06, 2020 13.15 13.75 12.25 12.50 495,683 -0.46(-3.55%)
Oct 05, 2020 12.60 13.20 12.35 12.96 423,336 +0.65(+5.28%)
Oct 02, 2020 12.00 12.96 11.80 12.31 457,600 -0.69(-5.31%)
Oct 01, 2020 12.19 13.33 12.15 13.00 1,030,379 +1.01(+8.42%)
Sep 30, 2020 10.69 12.00 10.69 11.99 922,037 +1.48(+14.08%)
Sep 29, 2020 11.13 11.46 10.50 10.51 523,749 -0.36(-3.31%)
Sep 28, 2020 11.70 11.81 10.85 10.87 521,358 -0.31(-2.77%)
Sep 25, 2020 11.40 12.12 11.16 11.18 430,500 +0.09(+0.81%)
Sep 24, 2020 10.60 11.37 10.27 11.09 420,391 -0.41(-3.57%)
Sep 23, 2020 12.95 13.00 9.990 11.50 1,659,101 -1.40(-10.85%)
Sep 22, 2020 13.36 13.48 12.78 12.90 286,832 -0.24(-1.83%)
Sep 21, 2020 13.87 13.87 12.85 13.14 494,568 -0.91(-6.48%)
Sep 18, 2020 14.57 14.67 13.95 14.05 590,800 +0.23(+1.66%)
Sep 17, 2020 13.00 13.90 13.00 13.82 345,763 +0.44(+3.29%)
Sep 16, 2020 14.61 14.70 13.20 13.38 796,373 -1.08(-7.47%)
Sep 15, 2020 14.76 15.20 14.30 14.46 442,201 -0.07(-0.48%)
Sep 14, 2020 16.05 16.14 14.21 14.53 498,386 -1.30(-8.21%)
Sep 11, 2020 16.17 16.97 15.80 15.83 463,700 -0.15(-0.94%)
Sep 10, 2020 15.36 17.95 15.36 15.98 1,068,690 +0.40(+2.57%)
Sep 09, 2020 14.75 15.71 14.20 15.58 816,252 +1.83(+13.31%)
Sep 08, 2020 13.26 14.40 13.00 13.75 744,412 +0.12(+0.88%)
Sep 04, 2020 14.35 15.72 12.11 13.63 789,300 -0.80(-5.54%)
Sep 03, 2020 17.00 17.03 14.00 14.43 912,898 -3.17(-18.01%)
Sep 02, 2020 18.75 19.00 17.51 17.60 449,185 +0.25(+1.44%)
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.