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

Greenpower Motor Company (NQ: GP )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 4.760 4.820 4.330 4.340 164,775 -0.16(-3.56%)
May 27, 2022 4.040 4.580 4.030 4.500 185,271 +0.49(+12.22%)
May 26, 2022 4.050 4.080 3.970 4.010 161,535 +0.00(+0.00%)
May 25, 2022 3.890 4.020 3.840 4.010 112,050 +0.10(+2.56%)
May 24, 2022 4.000 4.189 3.810 3.910 142,900 -0.09(-2.25%)
May 23, 2022 4.000 4.150 3.880 4.000 372,944 +0.01(+0.25%)
May 20, 2022 4.000 4.095 3.810 3.990 254,746 -0.01(-0.25%)
May 19, 2022 4.000 4.140 3.940 4.000 161,432 +0.00(+0.00%)
May 18, 2022 3.990 4.150 3.910 4.000 175,999 -0.01(-0.25%)
May 17, 2022 4.110 4.284 3.900 4.010 257,766 +0.09(+2.30%)
May 16, 2022 4.780 4.780 3.920 3.920 274,158 -0.70(-15.15%)
May 13, 2022 4.400 4.930 4.380 4.620 146,719 +0.33(+7.69%)
May 12, 2022 3.990 4.600 3.910 4.290 158,397 +0.21(+5.15%)
May 11, 2022 4.360 4.650 4.080 4.080 160,076 -0.35(-7.90%)
May 10, 2022 4.660 4.720 4.250 4.430 105,680 -0.22(-4.73%)
May 09, 2022 5.350 5.370 4.610 4.650 155,068 -0.86(-15.61%)
May 06, 2022 5.850 5.925 5.440 5.510 103,399 -0.48(-8.01%)
May 05, 2022 6.280 6.280 5.750 5.990 75,109 -0.15(-2.44%)
May 04, 2022 5.740 6.240 5.710 6.140 86,306 +0.35(+6.04%)
May 03, 2022 6.060 6.060 5.700 5.790 122,476 -0.19(-3.18%)
May 02, 2022 6.180 6.180 5.835 5.980 62,213 -0.12(-1.97%)
Apr 29, 2022 6.250 6.658 6.100 6.100 72,402 -0.17(-2.71%)
Apr 28, 2022 6.020 6.300 5.790 6.270 45,193 +0.26(+4.33%)
Apr 27, 2022 6.120 6.281 5.880 6.010 64,408 -0.08(-1.31%)
Apr 26, 2022 6.560 6.560 6.050 6.090 67,040 -0.53(-8.01%)
Apr 25, 2022 6.400 6.670 6.320 6.620 71,798 +0.03(+0.46%)
Apr 22, 2022 6.760 6.810 6.420 6.590 57,064 -0.08(-1.20%)
Apr 21, 2022 7.250 7.310 6.556 6.670 101,491 -0.50(-6.97%)
Apr 20, 2022 7.520 7.520 7.130 7.170 55,010 -0.30(-4.02%)
Apr 19, 2022 7.120 7.512 7.070 7.470 60,356 +0.26(+3.61%)
Apr 18, 2022 7.500 7.710 7.130 7.210 105,721 -0.29(-3.87%)
Apr 14, 2022 7.670 7.821 7.300 7.500 97,006 -0.23(-2.98%)
Apr 13, 2022 7.740 7.934 7.580 7.730 80,467 +0.10(+1.31%)
Apr 12, 2022 7.980 8.270 7.435 7.630 134,131 -0.10(-1.29%)
Apr 11, 2022 8.270 8.390 7.650 7.730 239,996 -0.68(-8.09%)
Apr 08, 2022 8.300 8.540 8.160 8.410 164,322 +0.08(+0.96%)
Apr 07, 2022 9.070 9.070 8.220 8.330 206,611 -0.63(-7.03%)
Apr 06, 2022 8.770 9.050 8.340 8.960 234,084 +0.03(+0.34%)
Apr 05, 2022 9.320 9.340 8.100 8.930 528,344 -0.12(-1.33%)
Apr 04, 2022 8.200 9.220 8.150 9.050 599,736 +1.05(+13.13%)
Apr 01, 2022 7.170 8.140 7.100 8.000 511,122 +1.15(+16.79%)
Mar 31, 2022 7.000 7.000 6.770 6.850 88,064 -0.14(-2.00%)
Mar 30, 2022 7.080 7.125 6.900 6.990 69,638 -0.09(-1.27%)
Mar 29, 2022 7.140 7.330 7.019 7.080 93,701 +0.03(+0.43%)
Mar 28, 2022 7.080 7.190 6.810 7.050 101,189 +0.13(+1.88%)
Mar 25, 2022 7.370 7.430 6.730 6.920 171,823 -0.26(-3.62%)
Mar 24, 2022 6.690 7.320 6.650 7.180 251,230 +0.64(+9.79%)
Mar 23, 2022 6.330 6.640 6.150 6.540 136,985 +0.15(+2.35%)
Mar 22, 2022 6.050 6.500 6.000 6.390 170,515 +0.44(+7.39%)
Mar 21, 2022 6.000 6.120 5.800 5.950 108,276 -0.03(-0.50%)
Mar 18, 2022 5.780 6.130 5.780 5.980 466,259 +0.14(+2.40%)
Mar 17, 2022 5.760 6.060 5.600 5.840 144,285 +0.10(+1.74%)
Mar 16, 2022 5.510 5.760 5.300 5.740 247,018 +0.50(+9.54%)
Mar 15, 2022 5.390 5.540 5.150 5.240 163,535 -0.16(-2.96%)
Mar 14, 2022 5.810 5.890 5.340 5.400 137,547 -0.36(-6.25%)
Mar 11, 2022 6.120 6.135 5.700 5.760 125,234 -0.33(-5.42%)
Mar 10, 2022 6.120 6.250 5.820 6.090 88,325 -0.23(-3.64%)
Mar 09, 2022 6.110 6.450 6.042 6.320 163,213 +0.29(+4.81%)
Mar 08, 2022 5.580 6.230 5.580 6.030 103,208 +0.46(+8.26%)
Mar 07, 2022 5.850 6.100 5.550 5.570 95,312 -0.28(-4.79%)
Mar 04, 2022 6.170 6.190 5.750 5.850 117,248 -0.41(-6.55%)
Mar 03, 2022 6.400 6.450 6.100 6.260 71,518 -0.11(-1.73%)
Mar 02, 2022 6.620 6.665 6.200 6.370 94,966 -0.13(-2.00%)
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.