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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.06	1.1	1.1	1.12	1.05	76,428
February 19, 2026	1.2	1.1	1.1	1.21	1.05	156,558
February 18, 2026	1.2	1.21	1.21	1.36	1.15	195,300
February 17, 2026	1.31	1.27	1.27	1.37	1.14	381,630
February 13, 2026	0.97	1.27	1.27	1.27	0.87	8.99M
February 12, 2026	0.99	0.97	0.97	1.01	0.95	54,210
February 11, 2026	1	1.01	1.01	1.01	0.95	25,851
February 10, 2026	1.02	0.99	0.99	1.1	0.99	158,897
February 09, 2026	0.94	0.98	0.98	1.04	0.94	41,810
February 06, 2026	0.93	0.95	0.95	0.98	0.92	32,614
February 05, 2026	0.99	0.94	0.94	0.99	0.91	35,768
February 04, 2026	0.97	1	1	1	0.91	77,166
February 03, 2026	1.04	1	1	1.06	0.95	67,399
February 02, 2026	1.02	1.06	1.06	1.06	0.97	168,949
January 30, 2026	0.93	0.97	0.97	1	0.93	77,418
January 29, 2026	0.89	0.93	0.93	0.94	0.89	51,600
January 28, 2026	0.89	0.9	0.9	0.94	0.89	58,266
January 27, 2026	0.93	0.89	0.89	0.96	0.89	38,200
January 26, 2026	0.94	0.96	0.96	1.02	0.92	73,301
January 23, 2026	1	0.95	0.95	1	0.93	31,156
January 22, 2026	0.91	0.99	0.99	1.03	0.91	62,500
January 21, 2026	1.01	0.93	0.93	1.01	0.88	230,818
January 20, 2026	1.06	1.04	1.04	1.1	1.03	99,377
January 16, 2026	1.12	1.08	1.08	1.16	1.08	144,097
January 15, 2026	1.26	1.16	1.16	1.3	1.08	445,040
January 14, 2026	1.19	1.26	1.26	1.3	1.17	391,050
January 13, 2026	1.2	1.19	1.19	1.34	1.06	755,023
January 12, 2026	1.31	1.29	1.29	1.35	1.12	2.98M
January 09, 2026	1.37	1.24	1.24	1.55	1.03	76.44M
January 08, 2026	0.8	0.82	0.82	0.82	0.78	29,531
January 07, 2026	0.78	0.76	0.76	0.8	0.76	22,500
January 06, 2026	0.82	0.78	0.78	0.85	0.76	54,100
January 05, 2026	0.82	0.81	0.81	0.82	0.78	6,800
January 02, 2026	0.79	0.79	0.79	0.79	0.77	11,500
December 31, 2025	0.75	0.78	0.78	0.78	0.74	33,600
December 30, 2025	0.75	0.78	0.78	0.78	0.74	31,826
December 29, 2025	0.8	0.76	0.76	0.83	0.75	38,400
December 26, 2025	0.8	0.83	0.83	0.84	0.79	17,678
December 24, 2025	0.77	0.82	0.82	0.84	0.77	9,000
December 23, 2025	0.82	0.78	0.78	0.86	0.76	53,100
December 22, 2025	0.83	0.84	0.84	0.85	0.81	31,153
December 19, 2025	0.85	0.85	0.85	0.87	0.82	22,216
December 18, 2025	0.89	0.83	0.83	0.9	0.83	56,130
December 17, 2025	0.9	0.89	0.89	0.9	0.86	18,300
December 16, 2025	0.89	0.9	0.9	0.9	0.85	40,942
December 15, 2025	0.98	0.88	0.88	1	0.85	58,831
December 12, 2025	1.01	0.96	0.96	1.01	0.94	29,648
December 11, 2025	0.99	0.99	0.99	1.05	0.97	20,800
December 10, 2025	1.03	1.03	1.03	1.06	0.99	33,812
December 09, 2025	1.01	1.05	1.05	1.07	1.01	51,300
December 08, 2025	1.03	1.03	1.03	1.06	1.01	22,926
December 05, 2025	1.02	1.01	1.01	1.06	1.01	24,140
December 04, 2025	0.99	1.05	1.05	1.05	0.98	42,629
December 03, 2025	0.99	0.98	0.98	1.01	0.95	12,608
December 02, 2025	0.97	0.97	0.97	0.98	0.92	9,378
December 01, 2025	1.02	0.98	0.98	1.06	0.95	52,000
November 28, 2025	0.99	1.02	1.02	1.03	0.93	34,200
November 26, 2025	0.92	0.99	0.99	1.14	0.9	296,247
November 25, 2025	1.2	0.91	0.91	1.21	0.85	483,500
November 24, 2025	1.27	1.28	1.28	1.36	1.22	2.94M

GreenPower Motor Company Inc. (GP) NASDAQ