Free Trial

GreenPower Motor (GPV) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free GPV Stock Alerts
C$1.66
-0.04 (-2.35%)
(As of 05:22 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider Trades

GreenPower Motor Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-30.89%
3 Month
Performance
-41.18%
6 Month
Performance
-53.42%
Year-To-Date
Performance
-59.04%
1 Year
Performance
-51.15%
Receive GPV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GreenPower Motor and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

GPV Stock Chart for Tuesday, May, 28, 2024

GPV Chart by TradingView

GreenPower Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024C$1.72C$1.70
-1.16%		C$1.70C$1.68294 shsC$45.03 million
05/24/2024C$1.70C$1.72
+1.18%		C$1.73C$1.6914,431 shsC$45.56 million
05/23/2024C$1.79C$1.70
-5.03%		C$1.75C$1.705,060 shsC$45.03 million
05/22/2024C$1.70C$1.79
+5.29%		C$1.79C$1.748,610 shsC$47.42 million
05/21/2024C$1.82C$1.70
-6.59%		C$1.75C$1.6022,317 shsC$45.03 million
05/20/2024C$1.82C$1.82C$1.93C$1.823,697 shsC$45.48 million
05/17/2024C$1.85C$1.82
-1.62%		C$1.93C$1.823,697 shsC$45.48 million
05/16/2024C$1.78C$1.85
+3.93%		C$1.91C$1.7411,946 shsC$46.23 million
05/15/2024C$1.80C$1.78
-1.11%		C$1.86C$1.742,178 shsC$44.48 million
05/14/2024C$1.80C$1.80C$1.82C$1.785,787 shsC$44.98 million
05/13/2024C$1.72C$1.80
+4.65%		C$1.82C$1.758,667 shsC$44.98 million
05/10/2024C$1.82C$1.72
-5.49%		C$1.79C$1.6563,023 shsC$42.98 million
05/09/2024C$1.82C$1.82C$1.96C$1.8234,217 shsC$45.48 million
05/08/2024C$1.90C$1.82
-4.21%		C$1.90C$1.8051,594 shsC$45.48 million
05/07/2024C$2.48C$1.90
-23.39%		C$1.95C$1.6376,480 shsC$47.48 million
05/06/2024C$2.47C$2.48
+0.40%		C$2.50C$2.483,483 shsC$61.98 million
05/03/2024C$2.48C$2.47
-0.40%		C$2.47C$2.401,244 shsC$61.73 million
05/02/2024C$2.47C$2.48
+0.40%		C$2.49C$2.457,527 shsC$61.98 million
05/01/2024C$2.50C$2.47
-1.20%		C$2.50C$2.454,032 shsC$61.73 million
04/30/2024C$2.54C$2.50
-1.57%		C$2.60C$2.472,426 shsC$62.48 million
04/29/2024C$2.46C$2.54
+3.25%		C$2.56C$2.537,855 shsC$63.48 million
04/26/2024C$2.43C$2.46
+1.23%		C$2.54C$2.46943 shsC$61.48 million
04/25/2024C$2.55C$2.43
-4.71%		C$2.54C$2.432,560 shsC$60.73 million
04/24/2024C$2.56C$2.55
-0.39%		C$2.59C$2.494,285 shsC$63.72 million
04/23/2024C$2.34C$2.56
+9.40%		C$2.56C$2.3813,470 shsC$63.97 million
04/22/2024C$2.38C$2.34
-1.68%		C$2.37C$2.321,679 shsC$58.48 million
04/19/2024C$2.41C$2.38
-1.24%		C$2.38C$2.304,200 shsC$59.48 million
04/18/2024C$2.37C$2.41
+1.69%		C$2.45C$2.355,210 shsC$60.23 million
04/17/2024C$2.32C$2.37
+2.16%		C$2.39C$2.346,745 shsC$59.23 million
04/16/2024C$2.30C$2.32
+0.87%		C$2.34C$2.306,354 shsC$57.98 million
04/15/2024C$2.30C$2.30C$2.31C$2.272,875 shsC$57.48 million
04/12/2024C$2.40C$2.30
-4.17%		C$2.47C$2.3013,635 shsC$57.48 million
04/11/2024C$2.33C$2.40
+3.00%		C$2.46C$2.403,188 shsC$59.98 million
04/10/2024C$2.31C$2.33
+0.87%		C$2.40C$2.316,222 shsC$58.23 million
04/09/2024C$2.35C$2.31
-1.70%		C$2.40C$2.309,281 shsC$57.73 million
04/08/2024C$2.45C$2.35
-4.08%		C$2.46C$2.3017,126 shsC$58.73 million
04/05/2024C$2.40C$2.45
+2.08%		C$2.49C$2.3912,753 shsC$61.23 million
04/04/2024C$2.50C$2.40
-4.00%		C$2.52C$2.405,380 shsC$59.98 million
04/03/2024C$2.52C$2.50
-0.79%		C$2.62C$2.5024,275 shsC$62.48 million
04/02/2024C$2.63C$2.52
-4.18%		C$2.63C$2.518,981 shsC$62.98 million
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
04/01/2024C$2.70C$2.63
-2.59%		C$2.75C$2.609,892 shsC$65.72 million
03/29/2024C$2.70C$2.70C$2.75C$2.701,925 shsC$67.47 million
03/28/2024C$2.72C$2.70
-0.74%		C$2.75C$2.701,925 shsC$67.47 million
03/27/2024C$2.75C$2.72
-1.09%		C$2.75C$2.681,948 shsC$67.97 million
03/26/2024C$2.70C$2.75
+1.85%		C$2.75C$2.601,456 shsC$68.72 million
03/25/2024C$2.71C$2.70
-0.37%		C$2.71C$2.632,421 shsC$67.47 million
03/22/2024C$2.75C$2.71
-1.45%		C$2.71C$2.655,078 shsC$67.72 million
03/21/2024C$2.72C$2.75
+1.10%		C$2.82C$2.726,913 shsC$68.72 million
03/20/2024C$2.60C$2.72
+4.62%		C$2.78C$2.656,801 shsC$67.97 million
03/19/2024C$2.73C$2.60
-4.76%		C$2.71C$2.6010,143 shsC$64.97 million
03/18/2024C$2.85C$2.73
-4.21%		C$2.86C$2.713,953 shsC$68.22 million
03/15/2024C$2.78C$2.85
+2.52%		C$2.88C$2.801,655 shsC$71.22 million
03/14/2024C$2.88C$2.78
-3.47%		C$2.87C$2.757,523 shsC$69.47 million
03/13/2024C$3.00C$2.88
-4.00%		C$2.89C$2.846,129 shsC$71.97 million
03/12/2024C$3.00C$3.00C$3.00C$2.88803 shsC$74.97 million
03/11/2024C$2.99C$3.00
+0.33%		C$3.03C$2.853,394 shsC$74.97 million
03/08/2024C$2.98C$2.99
+0.34%		C$3.00C$2.821,745 shsC$74.72 million
03/07/2024C$2.95C$2.98
+1.02%		C$3.09C$2.861,515 shsC$74.47 million
03/06/2024C$2.95C$2.95C$2.95C$2.92413 shsC$73.72 million
03/05/2024C$3.05C$2.95
-3.28%		C$3.00C$2.9512,951 shsC$73.72 million
03/04/2024C$3.04C$3.05
+0.33%		C$3.13C$3.032,317 shsC$76.22 million
03/01/2024C$2.93C$3.04
+3.75%		C$3.04C$2.933,350 shsC$75.97 million
02/29/2024C$2.89C$2.93
+1.38%		C$2.96C$2.824,816 shsC$73.22 million
02/28/2024C$2.95C$2.89
-2.03%		C$2.98C$2.895,829 shsC$72.22 million
02/27/2024C$2.68C$2.95
+10.07%		C$2.95C$2.604,800 shsC$73.72 million

Related Companies:
This page (CVE:GPV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes