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

Greenpower Motor Company (NQ: GP )

1.270 -0.100 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 2.260 2.380 2.231 2.330 52,202 +0.07(+3.10%)
Sep 29, 2022 2.370 2.390 2.190 2.260 128,840 -0.16(-6.61%)
Sep 28, 2022 2.390 2.473 2.350 2.420 54,599 +0.07(+2.98%)
Sep 27, 2022 2.390 2.470 2.323 2.350 94,072 +0.03(+1.29%)
Sep 26, 2022 2.480 2.570 2.320 2.320 150,069 -0.14(-5.69%)
Sep 23, 2022 2.570 2.570 2.420 2.460 90,027 -0.08(-3.15%)
Sep 22, 2022 2.700 2.705 2.500 2.540 147,341 -0.16(-5.93%)
Sep 21, 2022 2.770 2.890 2.690 2.700 162,683 -0.06(-2.17%)
Sep 20, 2022 2.860 2.905 2.690 2.760 150,980 -0.16(-5.48%)
Sep 19, 2022 3.000 3.050 2.880 2.920 191,620 -0.08(-2.67%)
Sep 16, 2022 3.200 3.200 2.970 3.000 197,771 -0.20(-6.25%)
Sep 15, 2022 3.100 3.320 3.100 3.200 157,827 +0.04(+1.27%)
Sep 14, 2022 3.210 3.270 3.070 3.160 88,368 -0.05(-1.56%)
Sep 13, 2022 3.190 3.390 3.160 3.210 217,693 -0.12(-3.60%)
Sep 12, 2022 3.250 3.360 3.225 3.330 114,352 +0.10(+3.10%)
Sep 09, 2022 3.170 3.250 3.170 3.230 69,395 +0.08(+2.54%)
Sep 08, 2022 3.110 3.150 3.010 3.150 70,602 +0.04(+1.29%)
Sep 07, 2022 3.070 3.150 3.030 3.110 59,530 +0.07(+2.30%)
Sep 06, 2022 3.110 3.110 2.960 3.040 49,104 -0.02(-0.65%)
Sep 02, 2022 3.080 3.100 2.950 3.060 106,091 +0.03(+0.99%)
Sep 01, 2022 3.100 3.100 2.930 3.030 117,325 -0.03(-0.98%)
Aug 31, 2022 3.160 3.190 3.020 3.060 119,833 -0.07(-2.24%)
Aug 30, 2022 3.130 3.130 3.010 3.130 77,361 +0.04(+1.29%)
Aug 29, 2022 3.160 3.160 3.060 3.090 67,233 -0.04(-1.28%)
Aug 26, 2022 3.340 3.340 3.100 3.130 91,983 -0.16(-4.86%)
Aug 25, 2022 3.310 3.320 3.210 3.290 73,148 +0.03(+0.92%)
Aug 24, 2022 3.240 3.380 3.190 3.260 82,829 +0.00(+0.00%)
Aug 23, 2022 3.110 3.280 3.110 3.260 136,939 +0.15(+4.82%)
Aug 22, 2022 3.100 3.190 3.040 3.110 80,778 -0.04(-1.27%)
Aug 19, 2022 3.290 3.290 3.090 3.150 156,546 -0.18(-5.41%)
Aug 18, 2022 3.470 3.480 3.300 3.330 98,361 -0.13(-3.76%)
Aug 17, 2022 3.500 3.500 3.350 3.460 107,616 -0.09(-2.54%)
Aug 16, 2022 3.600 3.602 3.380 3.550 223,681 +0.02(+0.57%)
Aug 15, 2022 3.750 3.755 3.500 3.530 335,259 -0.22(-5.87%)
Aug 12, 2022 3.400 3.850 3.380 3.750 362,614 +0.35(+10.29%)
Aug 11, 2022 3.400 3.440 3.270 3.400 377,129 +0.10(+3.03%)
Aug 10, 2022 3.380 3.410 3.250 3.300 263,633 +0.08(+2.48%)
Aug 09, 2022 3.380 3.440 3.155 3.220 287,527 -0.21(-6.12%)
Aug 08, 2022 3.300 3.580 3.280 3.430 382,188 +0.15(+4.57%)
Aug 05, 2022 3.230 3.320 3.130 3.280 267,166 +0.03(+0.92%)
Aug 04, 2022 3.180 3.295 3.150 3.250 490,925 +0.09(+2.85%)
Aug 03, 2022 3.080 3.200 3.070 3.160 380,084 +0.11(+3.61%)
Aug 02, 2022 3.100 3.120 3.000 3.050 705,362 -0.02(-0.65%)
Aug 01, 2022 3.170 3.170 2.950 3.070 512,134 -0.08(-2.54%)
Jul 29, 2022 3.300 3.300 3.090 3.150 298,521 +0.00(+0.00%)
Jul 28, 2022 3.170 3.340 3.070 3.150 428,751 +0.03(+0.96%)
Jul 27, 2022 3.320 3.430 3.080 3.120 435,050 -0.14(-4.29%)
Jul 26, 2022 3.630 3.630 3.210 3.260 185,529 -0.42(-11.41%)
Jul 25, 2022 3.580 3.770 3.523 3.680 71,268 +0.06(+1.66%)
Jul 22, 2022 4.020 4.080 3.620 3.620 117,935 -0.44(-10.84%)
Jul 21, 2022 3.920 4.178 3.900 4.060 168,867 +0.25(+6.56%)
Jul 20, 2022 3.490 3.915 3.490 3.810 208,572 +0.45(+13.39%)
Jul 19, 2022 3.310 3.520 3.300 3.360 134,470 +0.09(+2.75%)
Jul 18, 2022 3.310 3.400 3.270 3.270 79,992 -0.01(-0.30%)
Jul 15, 2022 3.280 3.333 3.115 3.280 98,884 +0.09(+2.82%)
Jul 14, 2022 3.370 3.370 3.160 3.190 58,129 -0.12(-3.63%)
Jul 13, 2022 3.280 3.422 3.280 3.310 50,707 -0.06(-1.78%)
Jul 12, 2022 3.400 3.480 3.260 3.370 57,532 -0.02(-0.59%)
Jul 11, 2022 3.500 3.500 3.250 3.390 152,453 +0.01(+0.30%)
Jul 08, 2022 3.300 3.524 3.250 3.380 307,437 +0.05(+1.50%)
Jul 07, 2022 3.290 3.430 3.220 3.330 275,749 +0.10(+3.10%)
Jul 06, 2022 3.400 3.520 3.175 3.230 208,846 -0.21(-6.10%)
Jul 05, 2022 3.290 3.450 3.130 3.440 92,348 +0.32(+10.26%)
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.