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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.21	1.26	1.26	1.27	1.21	25,157
November 20, 2025	1.41	1.2	1.2	1.45	1.2	51,140
November 19, 2025	1.4	1.38	1.38	1.46	1.36	10,050
November 18, 2025	1.49	1.39	1.39	1.51	1.36	15,000
November 17, 2025	1.49	1.42	1.42	1.53	1.35	23,100
November 14, 2025	1.57	1.49	1.49	1.67	1.47	39,186
November 13, 2025	1.65	1.6	1.6	1.66	1.55	14,900
November 12, 2025	1.56	1.64	1.64	1.67	1.55	7,405
November 11, 2025	1.65	1.6	1.6	1.7	1.57	11,600
November 10, 2025	1.71	1.63	1.63	1.71	1.6	14,500
November 07, 2025	1.55	1.67	1.67	1.72	1.55	22,604
November 06, 2025	2.35	1.73	1.73	2.42	1.59	122,300
November 05, 2025	2.37	2.46	2.46	2.46	2.37	10,110
November 04, 2025	2.47	2.37	2.37	2.5	2.37	15,400
November 03, 2025	2.62	2.45	2.45	2.62	2.45	13,409
October 31, 2025	2.72	2.62	2.62	2.72	2.62	8,709
October 30, 2025	2.67	2.64	2.64	2.69	2.64	8,468
October 29, 2025	2.68	2.68	2.68	2.79	2.65	14,300
October 28, 2025	2.65	2.69	2.69	2.8	2.64	17,424
October 27, 2025	2.87	2.7	2.7	2.89	2.7	22,600
October 24, 2025	2.91	2.83	2.83	2.95	2.8	27,102
October 23, 2025	2.89	2.91	2.91	2.97	2.75	15,976
October 22, 2025	2.91	2.84	2.84	2.93	2.71	33,700

GreenPower Motor Company Inc. (GP) NASDAQ