Skip to main content

Greenpower Motor Company (NQ: GP )

2.010 +0.010 (+0.50%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.85 21.43 18.92 19.63 647,289 -1.14(-5.49%)
Jun 29, 2021 18.61 20.85 18.51 20.77 1,154,820 +2.13(+11.43%)
Jun 28, 2021 18.00 18.67 17.69 18.64 227,209 +0.64(+3.56%)
Jun 25, 2021 18.00 18.21 17.28 18.00 349,294 +0.08(+0.45%)
Jun 24, 2021 18.76 18.90 17.73 17.92 210,740 -0.44(-2.40%)
Jun 23, 2021 18.28 19.17 18.27 18.36 262,198 +0.23(+1.27%)
Jun 22, 2021 18.56 18.78 17.61 18.13 154,012 -0.45(-2.42%)
Jun 21, 2021 19.54 19.90 18.01 18.58 237,509 -1.02(-5.20%)
Jun 18, 2021 18.88 19.87 18.20 19.60 711,434 +0.24(+1.24%)
Jun 17, 2021 18.69 19.45 18.66 19.36 251,325 +0.62(+3.31%)
Jun 16, 2021 17.65 18.74 17.60 18.74 229,637 +1.07(+6.06%)
Jun 15, 2021 17.96 18.12 16.90 17.67 124,201 -0.28(-1.56%)
Jun 14, 2021 17.56 18.08 17.53 17.95 155,090 +0.57(+3.28%)
Jun 11, 2021 17.32 17.44 17.06 17.38 65,358 +0.35(+2.06%)
Jun 10, 2021 17.93 18.16 16.80 17.03 121,202 -0.71(-4.00%)
Jun 09, 2021 18.40 18.77 17.41 17.74 140,411 -0.65(-3.53%)
Jun 08, 2021 17.54 18.48 17.24 18.39 255,768 +1.16(+6.73%)
Jun 07, 2021 17.31 17.38 16.85 17.23 143,139 +0.11(+0.64%)
Jun 04, 2021 17.14 17.45 16.90 17.12 107,529 +0.08(+0.47%)
Jun 03, 2021 17.48 17.91 16.81 17.04 193,341 -0.39(-2.24%)
Jun 02, 2021 17.10 17.57 16.87 17.43 106,111 +0.34(+1.99%)
Jun 01, 2021 16.65 17.11 16.65 17.09 104,986 +0.62(+3.76%)
May 28, 2021 16.89 17.07 16.38 16.47 81,438 -0.50(-2.95%)
May 27, 2021 16.65 16.97 16.30 16.97 120,331 +0.58(+3.54%)
May 26, 2021 16.29 16.75 16.12 16.39 82,262 +0.27(+1.67%)
May 25, 2021 16.15 16.87 16.04 16.12 66,593 +0.11(+0.69%)
May 24, 2021 16.75 17.06 15.92 16.01 157,770 -0.66(-3.96%)
May 21, 2021 16.35 16.78 15.90 16.67 145,108 +0.60(+3.73%)
May 20, 2021 16.13 16.44 15.74 16.07 65,767 +0.19(+1.20%)
May 19, 2021 15.58 16.08 15.31 15.88 100,577 -0.33(-2.04%)
May 18, 2021 16.06 16.32 15.53 16.21 177,853 +0.14(+0.87%)
May 17, 2021 14.87 16.21 14.87 16.07 195,498 +0.95(+6.28%)
May 14, 2021 14.75 15.38 14.72 15.12 119,184 +0.64(+4.42%)
May 13, 2021 14.86 15.55 14.40 14.48 193,657 -0.36(-2.43%)
May 12, 2021 15.56 15.59 14.71 14.84 348,655 -1.29(-8.00%)
May 11, 2021 15.00 16.25 14.50 16.13 295,099 +0.78(+5.08%)
May 10, 2021 16.36 16.36 15.30 15.35 162,078 -1.10(-6.69%)
May 07, 2021 16.47 17.13 16.11 16.45 130,242 +0.28(+1.73%)
May 06, 2021 16.70 16.78 15.98 16.17 149,344 -0.74(-4.38%)
May 05, 2021 17.81 17.89 16.80 16.91 141,415 -0.22(-1.28%)
May 04, 2021 17.34 17.78 16.68 17.13 167,457 -0.64(-3.60%)
May 03, 2021 18.42 18.48 17.69 17.77 88,703 -0.47(-2.58%)
Apr 30, 2021 18.74 19.00 17.51 18.24 393,900 -0.77(-4.05%)
Apr 29, 2021 19.56 19.58 18.61 19.01 60,091 -0.24(-1.25%)
Apr 28, 2021 19.03 19.39 18.98 19.25 48,483 -0.08(-0.41%)
Apr 27, 2021 20.11 20.20 18.99 19.33 136,581 -0.56(-2.82%)
Apr 26, 2021 19.67 20.10 18.80 19.89 121,457 +0.31(+1.58%)
Apr 23, 2021 18.62 19.59 18.21 19.58 142,600 +1.41(+7.76%)
Apr 22, 2021 19.10 19.67 17.70 18.17 223,894 -0.81(-4.27%)
Apr 21, 2021 17.00 18.98 16.71 18.98 233,380 +2.03(+11.98%)
Apr 20, 2021 17.81 17.81 16.60 16.95 201,629 -1.00(-5.57%)
Apr 19, 2021 17.80 18.43 17.18 17.95 231,637 -0.21(-1.16%)
Apr 16, 2021 19.30 19.50 17.80 18.16 261,300 -0.98(-5.12%)
Apr 15, 2021 20.18 20.27 18.63 19.14 243,638 -0.88(-4.40%)
Apr 14, 2021 20.73 21.26 20.02 20.02 123,954 -1.08(-5.12%)
Apr 13, 2021 19.67 21.25 19.56 21.10 135,143 +1.28(+6.46%)
Apr 12, 2021 21.14 21.19 19.43 19.82 214,056 -1.49(-6.99%)
Apr 09, 2021 21.22 21.55 20.89 21.31 61,200 +0.04(+0.19%)
Apr 08, 2021 21.45 21.86 21.16 21.27 93,057 -0.01(-0.05%)
Apr 07, 2021 21.35 21.77 20.68 21.28 101,309 -0.33(-1.53%)
Apr 06, 2021 21.93 22.02 21.31 21.61 120,328 -0.25(-1.14%)
Apr 05, 2021 23.69 23.75 21.86 21.86 223,852 -1.37(-5.90%)
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.