Skip to main content

Greenpower Motor Company (NQ: GP )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.02(+0.72%)
Jun 14, 2023 2.770 2.794 2.680 2.760 51,767 +0.00(+0.00%)
Jun 13, 2023 2.650 2.790 2.630 2.760 73,908 +0.13(+4.94%)
Jun 12, 2023 2.530 2.650 2.500 2.630 47,484 +0.11(+4.37%)
Jun 09, 2023 2.530 2.650 2.500 2.520 61,689 -0.06(-2.33%)
Jun 08, 2023 2.440 2.580 2.430 2.580 26,396 +0.13(+5.31%)
Jun 07, 2023 2.430 2.620 2.430 2.450 47,719 -0.12(-4.67%)
Jun 06, 2023 2.460 2.620 2.460 2.570 51,552 +0.08(+3.21%)
Jun 05, 2023 2.560 2.590 2.460 2.490 41,215 -0.06(-2.35%)
Jun 02, 2023 2.600 2.600 2.410 2.550 57,407 +0.05(+2.00%)
Jun 01, 2023 2.380 2.580 2.350 2.500 144,580 +0.20(+8.70%)
May 31, 2023 2.500 2.572 2.160 2.300 288,960 -0.19(-7.63%)
May 30, 2023 2.640 2.768 2.450 2.490 142,959 -0.06(-2.35%)
May 26, 2023 2.600 2.750 2.500 2.550 88,678 -0.10(-3.77%)
May 25, 2023 2.690 2.710 2.620 2.650 18,228 -0.10(-3.64%)
May 24, 2023 2.700 2.750 2.614 2.750 31,564 -0.02(-0.72%)
May 23, 2023 2.760 2.814 2.720 2.770 26,546 +0.01(+0.36%)
May 22, 2023 2.670 2.830 2.650 2.760 51,168 +0.09(+3.37%)
May 19, 2023 2.750 2.800 2.670 2.670 41,126 -0.10(-3.61%)
May 18, 2023 2.780 2.780 2.690 2.770 25,326 -0.01(-0.36%)
May 17, 2023 2.680 2.780 2.620 2.780 29,374 +0.07(+2.58%)
May 16, 2023 2.700 2.780 2.650 2.710 28,612 -0.09(-3.21%)
May 15, 2023 2.800 2.845 2.700 2.800 26,773 +0.02(+0.89%)
May 12, 2023 2.770 2.850 2.750 2.775 26,857 -0.03(-1.24%)
May 11, 2023 2.760 2.850 2.720 2.810 38,904 +0.01(+0.36%)
May 10, 2023 2.790 2.929 2.752 2.800 42,527 -0.05(-1.75%)
May 09, 2023 2.650 2.850 2.650 2.850 35,235 +0.13(+4.78%)
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%)
May 01, 2023 2.820 2.820 2.640 2.750 34,395 -0.07(-2.48%)
Apr 28, 2023 2.780 2.900 2.710 2.820 44,613 -0.01(-0.35%)
Apr 27, 2023 2.590 2.850 2.590 2.830 54,275 +0.22(+8.43%)
Apr 26, 2023 2.530 2.680 2.510 2.610 42,089 +0.07(+2.76%)
Apr 25, 2023 2.530 2.602 2.500 2.540 50,758 -0.06(-2.31%)
Apr 24, 2023 2.680 2.719 2.540 2.600 50,474 -0.08(-2.99%)
Apr 21, 2023 2.580 2.720 2.540 2.680 55,388 +0.14(+5.51%)
Apr 20, 2023 2.640 2.730 2.510 2.540 54,507 -0.16(-5.93%)
Apr 19, 2023 2.670 2.730 2.600 2.700 94,199 -0.08(-2.88%)
Apr 18, 2023 3.030 3.030 2.660 2.780 141,129 -0.18(-6.08%)
Apr 17, 2023 3.020 3.020 2.870 2.960 198,985 +0.09(+3.14%)
Apr 14, 2023 2.850 3.010 2.770 2.870 341,174 +0.06(+2.14%)
Apr 13, 2023 2.540 2.880 2.364 2.810 576,725 +0.56(+24.89%)
Apr 12, 2023 2.360 2.360 2.200 2.250 64,436 -0.04(-1.53%)
Apr 11, 2023 2.500 2.500 2.270 2.285 186,925 -0.13(-5.58%)
Apr 10, 2023 2.320 2.450 2.250 2.420 206,596 +0.20(+9.01%)
Apr 06, 2023 2.160 2.260 2.110 2.220 44,245 +0.08(+3.74%)
Apr 05, 2023 2.200 2.240 2.070 2.140 48,760 -0.10(-4.46%)
Apr 04, 2023 2.270 2.310 2.170 2.240 29,524 -0.03(-1.32%)
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.