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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.31	0.32	0.32	0.33	0.31	128,147
August 21, 2025	0.33	0.31	0.31	0.33	0.3	309,000
August 20, 2025	0.37	0.33	0.33	0.37	0.33	224,324
August 19, 2025	0.38	0.36	0.36	0.39	0.36	186,800
August 18, 2025	0.4	0.38	0.38	0.41	0.38	192,311
August 15, 2025	0.4	0.4	0.4	0.4	0.38	176,217
August 14, 2025	0.4	0.4	0.4	0.41	0.39	98,160
August 13, 2025	0.4	0.4	0.4	0.4	0.38	105,228
August 12, 2025	0.35	0.39	0.39	0.39	0.35	318,238
August 11, 2025	0.41	0.35	0.35	0.41	0.34	228,284
August 08, 2025	0.39	0.35	0.35	0.4	0.35	555,100
August 07, 2025	0.36	0.39	0.39	0.4	0.36	359,900
August 06, 2025	0.41	0.36	0.36	0.41	0.36	500,353
August 05, 2025	0.41	0.44	0.44	0.48	0.4	1.37M
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

GreenPower Motor Company Inc. (GP) NASDAQ