GreenPower Motor Company Inc. - GP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2025	0.35	0.45	0.45	0.64	0.33	75.37M
August 01, 2025	0.33	0.33	0.33	0.36	0.28	471,122
July 31, 2025	0.31	0.31	0.31	0.35	0.31	162,735
July 30, 2025	0.35	0.32	0.32	0.36	0.31	259,400
July 29, 2025	0.4	0.36	0.36	0.4	0.36	106,826
July 28, 2025	0.38	0.38	0.38	0.4	0.37	64,300
July 25, 2025	0.43	0.38	0.38	0.43	0.38	153,593
July 24, 2025	0.42	0.42	0.42	0.43	0.4	110,700
July 23, 2025	0.42	0.43	0.43	0.43	0.4	78,586
July 22, 2025	0.42	0.42	0.42	0.42	0.39	38,949
July 21, 2025	0.42	0.41	0.41	0.43	0.38	117,325
July 18, 2025	0.39	0.4	0.4	0.44	0.38	444,621
July 17, 2025	0.42	0.39	0.39	0.42	0.38	108,605
July 16, 2025	0.41	0.41	0.41	0.42	0.4	24,900
July 15, 2025	0.43	0.4	0.4	0.43	0.38	125,706
July 14, 2025	0.4	0.43	0.43	0.44	0.4	98,614
July 11, 2025	0.42	0.43	0.43	0.44	0.42	45,241
July 10, 2025	0.43	0.42	0.42	0.43	0.41	111,506
July 09, 2025	0.41	0.43	0.43	0.43	0.41	51,911
July 08, 2025	0.4	0.42	0.42	0.42	0.38	127,212
July 07, 2025	0.41	0.42	0.42	0.42	0.39	45,627
July 03, 2025	0.4	0.41	0.41	0.43	0.39	123,200
July 02, 2025	0.38	0.4	0.4	0.4	0.36	109,754
July 01, 2025	0.4	0.39	0.39	0.4	0.38	46,784
June 30, 2025	0.41	0.4	0.4	0.41	0.38	74,547
June 27, 2025	0.4	0.4	0.4	0.41	0.38	167,200
June 26, 2025	0.39	0.38	0.38	0.39	0.37	87,833
June 25, 2025	0.39	0.38	0.38	0.39	0.38	46,500
June 24, 2025	0.4	0.38	0.38	0.4	0.38	60,366
June 23, 2025	0.4	0.39	0.39	0.4	0.38	55,816
June 20, 2025	0.42	0.4	0.4	0.44	0.39	34,300
June 18, 2025	0.4	0.41	0.41	0.42	0.39	81,103
June 17, 2025	0.4	0.4	0.4	0.41	0.4	100,823
June 16, 2025	0.4	0.4	0.4	0.41	0.4	71,403
June 13, 2025	0.43	0.41	0.41	0.43	0.4	192,670
June 12, 2025	0.43	0.43	0.43	0.43	0.42	62,649
June 11, 2025	0.42	0.43	0.43	0.44	0.42	54,300
June 10, 2025	0.47	0.43	0.43	0.47	0.42	48,339
June 09, 2025	0.44	0.43	0.43	0.44	0.42	31,100
June 06, 2025	0.43	0.43	0.43	0.45	0.42	60,509
June 05, 2025	0.43	0.44	0.44	0.44	0.42	47,124
June 04, 2025	0.44	0.42	0.42	0.45	0.42	65,151
June 03, 2025	0.43	0.43	0.43	0.44	0.42	40,028
June 02, 2025	0.44	0.43	0.43	0.46	0.42	55,146
May 30, 2025	0.43	0.43	0.43	0.45	0.43	36,123
May 29, 2025	0.45	0.43	0.43	0.49	0.43	264,564
May 28, 2025	0.45	0.44	0.44	0.45	0.42	49,943
May 27, 2025	0.44	0.44	0.44	0.45	0.43	78,567
May 23, 2025	0.46	0.45	0.45	0.46	0.43	29,138
May 22, 2025	0.45	0.45	0.45	0.47	0.44	26,300
May 21, 2025	0.46	0.45	0.45	0.47	0.45	28,100
May 20, 2025	0.47	0.46	0.46	0.47	0.46	28,636
May 19, 2025	0.46	0.47	0.47	0.49	0.46	28,410
May 16, 2025	0.45	0.46	0.46	0.49	0.45	112,830
May 15, 2025	0.49	0.45	0.45	0.49	0.44	67,300
May 14, 2025	0.51	0.44	0.44	0.51	0.44	126,617
May 13, 2025	0.48	0.46	0.46	0.48	0.45	76,518
May 12, 2025	0.45	0.44	0.44	0.46	0.44	61,300
May 09, 2025	0.44	0.44	0.44	0.45	0.41	100,672
May 08, 2025	0.46	0.45	0.45	0.46	0.43	22,315

GreenPower Motor Company Inc. (GP) NASDAQ