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

Greenpower Motor Company (NQ: GP )

1.825 +0.045 (+2.53%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 2, 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 (%)
Apr 30, 2024 1.830 1.880 1.810 1.860 24,141 +0.00(+0.00%)
Apr 29, 2024 1.870 1.890 1.820 1.860 15,982 +0.03(+1.64%)
Apr 26, 2024 1.830 1.840 1.810 1.830 9,915 -0.01(-0.54%)
Apr 25, 2024 1.860 1.890 1.800 1.840 10,569 -0.05(-2.65%)
Apr 24, 2024 1.900 1.910 1.840 1.890 14,858 +0.01(+0.53%)
Apr 23, 2024 1.730 1.890 1.710 1.880 27,922 +0.17(+9.94%)
Apr 22, 2024 1.800 1.800 1.700 1.710 22,051 -0.05(-2.84%)
Apr 19, 2024 1.750 1.790 1.670 1.760 46,969 +0.03(+1.73%)
Apr 18, 2024 1.750 1.790 1.690 1.730 26,867 +0.01(+0.58%)
Apr 17, 2024 1.680 1.740 1.650 1.720 17,041 +0.03(+1.78%)
Apr 16, 2024 1.640 1.710 1.640 1.690 30,551 +0.01(+0.60%)
Apr 15, 2024 1.680 1.700 1.620 1.680 31,812 +0.02(+1.20%)
Apr 12, 2024 1.730 1.790 1.650 1.660 98,372 -0.11(-6.21%)
Apr 11, 2024 1.725 1.849 1.725 1.770 53,900 +0.06(+3.51%)
Apr 10, 2024 1.690 1.790 1.670 1.710 100,397 +0.01(+0.59%)
Apr 09, 2024 1.730 1.809 1.670 1.700 26,810 -0.03(-1.73%)
Apr 08, 2024 1.800 1.842 1.660 1.730 61,007 -0.04(-2.26%)
Apr 05, 2024 1.780 1.820 1.750 1.770 31,570 -0.03(-1.67%)
Apr 04, 2024 1.830 1.900 1.740 1.800 45,517 -0.01(-0.55%)
Apr 03, 2024 1.810 1.900 1.810 1.810 52,474 -0.05(-2.69%)
Apr 02, 2024 1.900 1.970 1.810 1.860 35,497 -0.06(-3.12%)
Apr 01, 2024 1.950 1.995 1.890 1.920 70,452 -0.05(-2.54%)
Mar 28, 2024 1.970 2.080 1.970 1.970 17,677 -0.03(-1.50%)
Mar 27, 2024 2.030 2.055 1.990 2.000 17,330 -0.02(-0.99%)
Mar 26, 2024 1.980 2.100 1.940 2.020 26,371 +0.07(+3.59%)
Mar 25, 2024 1.930 2.033 1.920 1.950 24,795 +0.01(+0.52%)
Mar 22, 2024 1.950 2.000 1.905 1.940 43,757 -0.09(-4.43%)
Mar 21, 2024 1.960 2.100 1.942 2.030 32,361 +0.05(+2.53%)
Mar 20, 2024 1.930 2.022 1.920 1.980 51,735 +0.05(+2.59%)
Mar 19, 2024 2.040 2.040 1.880 1.930 60,828 -0.11(-5.39%)
Mar 18, 2024 2.090 2.115 1.990 2.040 50,449 -0.03(-1.45%)
Mar 15, 2024 2.070 2.130 2.045 2.070 7,644 +0.02(+0.98%)
Mar 14, 2024 2.090 2.120 1.980 2.050 76,152 -0.08(-3.76%)
Mar 13, 2024 2.100 2.200 2.070 2.130 30,165 +0.00(+0.00%)
Mar 12, 2024 2.200 2.230 2.130 2.130 31,552 -0.11(-4.91%)
Mar 11, 2024 2.180 2.290 2.180 2.240 48,924 +0.04(+1.82%)
Mar 08, 2024 2.140 2.310 2.140 2.200 46,284 +0.00(+0.00%)
Mar 07, 2024 2.230 2.287 2.100 2.200 25,190 +0.00(+0.00%)
Mar 06, 2024 2.190 2.293 2.160 2.200 36,534 +0.04(+1.85%)
Mar 05, 2024 2.160 2.235 2.155 2.160 115,279 -0.07(-3.14%)
Mar 04, 2024 2.310 2.367 2.190 2.230 43,904 -0.01(-0.45%)
Mar 01, 2024 2.130 2.250 2.108 2.240 61,801 +0.11(+5.16%)
Feb 29, 2024 2.170 2.214 2.130 2.130 23,166 +0.00(+0.00%)
Feb 28, 2024 2.160 2.190 2.111 2.130 31,337 +0.02(+0.95%)
Feb 27, 2024 2.000 2.160 2.000 2.110 67,961 +0.08(+3.94%)
Feb 26, 2024 2.050 2.120 1.940 2.030 72,407 +0.00(+0.00%)
Feb 23, 2024 2.140 2.140 1.980 2.030 95,054 -0.08(-3.79%)
Feb 22, 2024 2.140 2.171 2.030 2.110 59,373 -0.03(-1.40%)
Feb 21, 2024 2.200 2.200 2.100 2.140 47,313 -0.04(-1.83%)
Feb 20, 2024 2.240 2.340 2.150 2.180 38,144 -0.08(-3.54%)
Feb 16, 2024 2.380 2.400 2.220 2.260 64,328 -0.09(-3.83%)
Feb 15, 2024 2.450 2.490 2.290 2.350 119,425 -0.11(-4.47%)
Feb 14, 2024 2.580 2.600 2.400 2.460 77,533 -0.13(-5.02%)
Feb 13, 2024 2.780 2.780 2.525 2.590 84,605 -0.26(-9.12%)
Feb 12, 2024 2.700 2.930 2.670 2.850 55,658 +0.06(+2.15%)
Feb 09, 2024 2.650 2.850 2.619 2.790 44,195 +0.14(+5.28%)
Feb 08, 2024 2.550 2.700 2.428 2.650 65,012 +0.07(+2.71%)
Feb 07, 2024 2.590 2.650 2.550 2.580 24,982 +0.00(+0.00%)
Feb 06, 2024 2.580 2.610 2.500 2.580 42,694 +0.05(+1.98%)
Feb 05, 2024 2.650 2.697 2.520 2.530 51,523 -0.14(-5.24%)
Feb 02, 2024 2.680 2.710 2.660 2.670 28,094 -0.07(-2.55%)
Feb 01, 2024 2.700 2.770 2.660 2.740 45,342 +0.08(+3.01%)
Jan 31, 2024 2.680 2.780 2.650 2.660 34,564 -0.04(-1.66%)
Jan 30, 2024 2.760 2.800 2.670 2.705 32,998 -0.09(-3.39%)
Jan 29, 2024 2.750 2.830 2.690 2.800 55,257 +0.00(+0.00%)
Jan 26, 2024 2.680 2.800 2.660 2.800 44,421 +0.13(+4.87%)
Jan 25, 2024 2.700 2.740 2.620 2.670 48,572 +0.01(+0.38%)
Jan 24, 2024 2.750 2.860 2.660 2.660 65,793 -0.07(-2.56%)
Jan 23, 2024 2.830 2.830 2.690 2.730 62,770 -0.08(-2.85%)
Jan 22, 2024 2.900 2.910 2.810 2.810 60,458 +0.00(+0.00%)
Jan 19, 2024 2.870 2.870 2.720 2.810 24,648 -0.01(-0.35%)
Jan 18, 2024 2.800 2.930 2.650 2.820 69,347 +0.05(+1.81%)
Jan 17, 2024 2.830 2.880 2.720 2.770 43,129 -0.04(-1.59%)
Jan 16, 2024 2.820 2.960 2.810 2.815 29,305 -0.05(-1.58%)
Jan 12, 2024 3.000 3.000 2.850 2.860 39,775 -0.09(-3.05%)
Jan 11, 2024 3.000 3.000 2.910 2.950 45,624 -0.05(-1.67%)
Jan 10, 2024 3.050 3.100 2.940 3.000 47,516 -0.08(-2.60%)
Jan 09, 2024 3.150 3.200 3.020 3.080 34,811 -0.10(-3.14%)
Jan 08, 2024 3.160 3.217 3.000 3.180 34,901 +0.02(+0.63%)
Jan 05, 2024 3.050 3.160 2.900 3.160 59,853 +0.09(+2.93%)
Jan 04, 2024 3.040 3.070 2.960 3.070 40,342 +0.00(+0.00%)
Jan 03, 2024 3.100 3.135 2.990 3.070 63,237 -0.06(-1.92%)
Jan 02, 2024 3.130 3.219 3.070 3.130 17,524 +0.00(+0.00%)
Dec 29, 2023 3.260 3.290 3.050 3.130 59,698 -0.12(-3.69%)
Dec 28, 2023 3.220 3.392 3.190 3.250 53,839 +0.02(+0.62%)
Dec 27, 2023 3.330 3.370 3.230 3.230 88,346 -0.10(-3.00%)
Dec 26, 2023 3.150 3.420 3.113 3.330 112,597 +0.23(+7.42%)
Dec 22, 2023 3.060 3.171 3.020 3.100 57,311 +0.08(+2.65%)
Dec 21, 2023 3.170 3.180 2.960 3.020 82,783 -0.05(-1.63%)
Dec 20, 2023 3.320 3.320 3.036 3.070 38,879 -0.22(-6.69%)
Dec 19, 2023 3.250 3.400 3.220 3.290 59,960 +0.04(+1.23%)
Dec 18, 2023 3.160 3.320 3.160 3.250 53,825 +0.06(+1.88%)
Dec 15, 2023 3.170 3.270 3.120 3.190 77,700 +0.06(+1.92%)
Dec 14, 2023 3.150 3.260 3.080 3.130 145,151 +0.02(+0.64%)
Dec 13, 2023 2.840 3.300 2.840 3.110 153,941 +0.25(+8.74%)
Dec 12, 2023 2.910 2.940 2.800 2.860 33,245 -0.05(-1.72%)
Dec 11, 2023 2.960 3.000 2.910 2.910 49,971 -0.08(-2.84%)
Dec 08, 2023 3.030 3.050 2.960 2.995 16,618 +0.02(+0.50%)
Dec 07, 2023 2.970 3.030 2.970 2.980 24,473 +0.02(+0.68%)
Dec 06, 2023 3.040 3.090 2.930 2.960 37,734 -0.13(-4.21%)
Dec 05, 2023 3.050 3.118 3.010 3.090 44,834 -0.06(-1.90%)
Dec 04, 2023 3.040 3.210 3.020 3.150 49,409 +0.14(+4.65%)
Dec 01, 2023 2.800 3.100 2.792 3.010 57,209 +0.17(+5.99%)
Nov 30, 2023 2.800 2.980 2.740 2.840 57,885 +0.10(+3.65%)
Nov 29, 2023 2.750 2.880 2.666 2.740 64,665 +0.13(+4.98%)
Nov 28, 2023 2.760 2.814 2.600 2.610 123,176 -0.15(-5.43%)
Nov 27, 2023 2.880 2.885 2.758 2.760 22,375 -0.09(-3.16%)
Nov 24, 2023 2.750 2.870 2.750 2.850 15,328 +0.09(+3.26%)
Nov 22, 2023 2.800 2.870 2.750 2.760 31,604 -0.04(-1.43%)
Nov 21, 2023 2.920 2.940 2.754 2.800 76,752 -0.10(-3.45%)
Nov 20, 2023 2.860 2.990 2.843 2.900 20,785 +0.01(+0.35%)
Nov 17, 2023 2.810 2.930 2.780 2.890 45,636 +0.05(+1.76%)
Nov 16, 2023 2.880 2.940 2.800 2.840 69,295 -0.10(-3.40%)
Nov 15, 2023 3.050 3.080 2.860 2.940 145,944 -0.12(-3.92%)
Nov 14, 2023 3.000 3.300 2.810 3.060 130,533 -0.12(-3.77%)
Nov 13, 2023 3.310 3.402 3.040 3.180 59,457 -0.17(-5.07%)
Nov 10, 2023 3.460 3.460 3.200 3.350 48,394 -0.06(-1.90%)
Nov 09, 2023 3.180 3.450 3.150 3.415 88,192 +0.21(+6.72%)
Nov 08, 2023 3.170 3.210 3.070 3.200 27,231 -0.01(-0.31%)
Nov 07, 2023 3.200 3.278 3.120 3.210 37,276 -0.03(-0.93%)
Nov 06, 2023 3.250 3.250 3.030 3.240 34,803 +0.20(+6.58%)
Nov 03, 2023 2.960 3.200 2.960 3.040 61,163 +0.09(+3.05%)
Nov 02, 2023 2.860 2.990 2.700 2.950 57,928 +0.20(+7.27%)
Nov 01, 2023 2.800 2.800 2.690 2.750 11,217 +0.03(+1.10%)
Oct 31, 2023 2.660 2.830 2.650 2.720 21,949 +0.02(+0.74%)
Oct 30, 2023 2.700 2.840 2.672 2.700 34,048 -0.01(-0.37%)
Oct 27, 2023 2.850 2.855 2.690 2.710 23,894 -0.08(-2.87%)
Oct 26, 2023 2.850 2.945 2.680 2.790 81,113 -0.04(-1.41%)
Oct 25, 2023 2.860 2.970 2.770 2.830 46,649 -0.15(-5.03%)
Oct 24, 2023 2.940 2.990 2.848 2.980 37,475 +0.04(+1.36%)
Oct 23, 2023 2.870 2.955 2.800 2.940 32,855 +0.12(+4.26%)
Oct 20, 2023 3.050 3.146 2.810 2.820 118,500 -0.18(-6.00%)
Oct 19, 2023 3.110 3.150 3.000 3.000 37,696 -0.16(-5.06%)
Oct 18, 2023 3.280 3.275 3.060 3.160 23,026 -0.12(-3.66%)
Oct 17, 2023 3.190 3.300 3.160 3.280 14,653 +0.11(+3.63%)
Oct 16, 2023 3.140 3.220 3.120 3.165 9,488 +0.04(+1.44%)
Oct 13, 2023 3.220 3.220 3.040 3.120 28,751 -0.03(-0.95%)
Oct 12, 2023 3.300 3.410 3.110 3.150 34,750 -0.08(-2.48%)
Oct 11, 2023 3.380 3.400 3.160 3.230 35,227 -0.13(-3.87%)
Oct 10, 2023 3.170 3.420 3.160 3.360 46,332 +0.13(+4.02%)
Oct 09, 2023 3.030 3.270 3.020 3.230 48,056 +0.04(+1.25%)
Oct 06, 2023 3.060 3.340 3.000 3.190 34,880 +0.11(+3.57%)
Oct 05, 2023 3.100 3.100 2.980 3.080 14,077 -0.03(-0.96%)
Oct 04, 2023 2.980 3.150 2.960 3.110 27,293 +0.14(+4.71%)
Oct 03, 2023 2.980 3.015 2.960 2.970 40,508 -0.02(-0.67%)
Oct 02, 2023 3.100 3.141 2.960 2.990 46,222 -0.16(-5.08%)
Sep 29, 2023 3.150 3.180 3.100 3.150 52,859 -0.02(-0.63%)
Sep 28, 2023 3.190 3.470 3.100 3.170 87,000 +0.06(+1.93%)
Sep 27, 2023 2.870 3.190 2.870 3.110 81,258 +0.24(+8.36%)
Sep 26, 2023 3.110 3.190 2.830 2.870 133,256 -0.31(-9.75%)
Sep 25, 2023 3.300 3.220 3.170 3.180 18,400 -0.26(-7.56%)
Sep 22, 2023 3.280 3.450 3.100 3.440 60,108 +0.15(+4.56%)
Sep 21, 2023 3.320 3.360 3.070 3.290 120,572 -0.10(-2.95%)
Sep 20, 2023 3.270 3.390 3.220 3.390 30,288 +0.12(+3.67%)
Sep 19, 2023 3.370 3.460 3.200 3.270 51,178 -0.14(-4.11%)
Sep 18, 2023 3.500 3.540 3.360 3.410 56,786 -0.17(-4.75%)
Sep 15, 2023 3.740 3.760 3.520 3.580 35,172 -0.13(-3.50%)
Sep 14, 2023 3.740 3.804 3.640 3.710 43,554 +0.06(+1.64%)
Sep 13, 2023 3.760 3.840 3.560 3.650 42,689 -0.10(-2.67%)
Sep 12, 2023 3.650 3.840 3.650 3.750 63,865 +0.10(+2.74%)
Sep 11, 2023 3.600 3.735 3.500 3.650 37,979 +0.02(+0.55%)
Sep 08, 2023 3.580 3.650 3.460 3.630 49,780 +0.05(+1.40%)
Sep 07, 2023 3.610 3.610 3.510 3.580 34,422 -0.07(-1.92%)
Sep 06, 2023 3.650 3.740 3.550 3.650 20,072 +0.06(+1.67%)
Sep 05, 2023 3.560 3.700 3.460 3.590 30,104 -0.05(-1.37%)
Sep 01, 2023 3.730 3.836 3.550 3.640 39,000 -0.04(-1.09%)
Aug 31, 2023 3.680 3.920 3.640 3.680 47,686 +0.01(+0.27%)
Aug 30, 2023 3.550 3.680 3.470 3.670 35,079 +0.08(+2.23%)
Aug 29, 2023 3.500 3.650 3.480 3.590 86,598 +0.07(+1.99%)
Aug 28, 2023 3.520 3.639 3.480 3.520 31,859 +0.03(+0.86%)
Aug 25, 2023 3.450 3.590 3.440 3.490 65,602 -0.01(-0.29%)
Aug 24, 2023 3.620 3.690 3.445 3.500 89,758 -0.11(-3.05%)
Aug 23, 2023 3.570 3.707 3.520 3.610 60,682 +0.04(+1.12%)
Aug 22, 2023 3.610 3.660 3.510 3.570 138,243 -0.01(-0.28%)
Aug 21, 2023 3.610 3.666 3.500 3.580 69,311 -0.05(-1.38%)
Aug 18, 2023 3.490 3.725 3.450 3.630 64,422 +0.05(+1.40%)
Aug 17, 2023 3.780 3.848 3.530 3.580 131,156 -0.25(-6.53%)
Aug 16, 2023 3.980 4.000 3.760 3.830 89,305 -0.17(-4.25%)
Aug 15, 2023 4.190 4.190 3.894 4.000 145,076 -0.23(-5.44%)
Aug 14, 2023 4.250 4.400 3.794 4.230 253,757 +0.19(+4.70%)
Aug 11, 2023 3.900 4.040 3.790 4.040 114,401 +0.25(+6.60%)
Aug 10, 2023 3.660 4.000 3.660 3.790 119,058 +0.09(+2.43%)
Aug 09, 2023 3.640 3.850 3.600 3.700 108,919 +0.08(+2.21%)
Aug 08, 2023 3.760 3.820 3.610 3.620 118,419 -0.23(-5.97%)
Aug 07, 2023 4.040 4.040 3.810 3.850 123,345 -0.19(-4.70%)
Aug 04, 2023 4.150 4.150 3.980 4.040 89,591 +0.02(+0.50%)
Aug 03, 2023 4.050 4.210 3.921 4.020 100,198 -0.07(-1.71%)
Aug 02, 2023 4.320 4.430 4.030 4.090 167,559 -0.38(-8.50%)
Aug 01, 2023 4.520 4.635 4.350 4.470 121,105 -0.16(-3.46%)
Jul 31, 2023 4.270 4.640 4.241 4.630 280,893 +0.41(+9.72%)
Jul 28, 2023 4.050 4.295 4.050 4.220 71,767 +0.16(+3.94%)
Jul 27, 2023 4.290 4.345 4.012 4.060 101,077 -0.14(-3.33%)
Jul 26, 2023 3.900 4.340 3.850 4.200 206,594 +0.25(+6.33%)
Jul 25, 2023 4.200 4.360 3.886 3.950 286,200 -0.35(-8.14%)
Jul 24, 2023 4.410 4.459 4.130 4.300 251,641 -0.15(-3.37%)
Jul 21, 2023 5.270 5.380 4.400 4.450 793,036 -0.89(-16.67%)
Jul 20, 2023 5.250 5.440 5.060 5.340 463,355 +0.12(+2.30%)
Jul 19, 2023 5.200 5.473 4.920 5.220 958,130 -0.32(-5.78%)
Jul 18, 2023 4.900 5.650 4.810 5.540 2,574,253 +0.52(+10.36%)
Jul 17, 2023 4.360 6.050 4.330 5.020 34,979,368 +1.54(+44.25%)
Jul 14, 2023 3.480 3.530 3.300 3.480 76,503 +0.01(+0.29%)
Jul 13, 2023 3.190 3.718 3.180 3.470 207,177 +0.29(+9.23%)
Jul 12, 2023 3.300 3.300 3.120 3.177 33,478 -0.02(-0.73%)
Jul 11, 2023 3.250 3.440 3.160 3.200 117,031 -0.04(-1.23%)
Jul 10, 2023 2.930 3.250 2.800 3.240 134,984 +0.39(+13.68%)
Jul 07, 2023 2.740 2.960 2.687 2.850 91,146 +0.07(+2.52%)
Jul 06, 2023 2.730 2.810 2.650 2.780 60,403 -0.02(-0.71%)
Jul 05, 2023 2.710 2.830 2.610 2.800 63,039 +0.08(+2.94%)
Jul 03, 2023 2.640 2.740 2.620 2.720 30,474 +0.10(+3.82%)
Jun 30, 2023 2.740 2.780 2.580 2.620 41,763 -0.15(-5.42%)
Jun 29, 2023 2.730 2.810 2.650 2.770 39,436 +0.03(+1.09%)
Jun 28, 2023 2.650 2.750 2.610 2.740 22,845 +0.03(+1.11%)
Jun 27, 2023 2.640 2.724 2.510 2.710 24,395 +0.11(+4.23%)
Jun 26, 2023 2.540 2.687 2.520 2.600 32,696 -0.01(-0.20%)
Jun 23, 2023 2.630 2.647 2.550 2.605 19,239 -0.05(-2.06%)
Jun 22, 2023 2.710 2.740 2.630 2.660 16,373 -0.01(-0.37%)
Jun 21, 2023 2.730 2.750 2.655 2.670 33,220 -0.07(-2.55%)
Jun 20, 2023 2.750 2.810 2.613 2.740 53,948 -0.04(-1.44%)
Jun 16, 2023 2.780 2.835 2.760 2.780 53,628 +0.00(+0.00%)
Jun 15, 2023 2.700 2.840 2.700 2.780 54,491 +0.06(+2.21%)
May 08, 2023 2.700 2.750 2.630 2.720 17,133 +0.04(+1.49%)
May 05, 2023 2.620 2.730 2.615 2.680 36,119 +0.07(+2.68%)
May 04, 2023 2.680 2.770 2.530 2.610 89,647 -0.19(-6.79%)
May 03, 2023 2.740 2.820 2.610 2.800 69,284 +0.07(+2.56%)
May 02, 2023 2.750 2.750 2.615 2.730 37,592 -0.02(-0.73%)
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.