Free Trial

GreenPower Motor (GP) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free GP Stock Alerts
$1.27
-0.10 (-7.30%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

GreenPower Motor Stock Price Performance

5 Day
Performance
-3.79%
1 Month
Performance
-23.49%
3 Month
Performance
-50.97%
6 Month
Performance
-60.06%
Year-To-Date
Performance
-59.42%
1 Year
Performance
-54.24%
Receive GP 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 Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

GP Stock Chart for Monday, May, 13, 2024

GP Chart by TradingView

GreenPower Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.37$1.27
-7.30%		$1.37$1.20192,467 shs$31.74 million
05/09/2024$1.32$1.37
+3.79%		$1.40$1.30114,134 shs$34.24 million
05/08/2024$1.39$1.32
-5.04%		$1.39$1.27115,729 shs$32.99 million
05/07/2024$1.82$1.39
-23.63%		$1.44$1.18938,466 shs$34.74 million
05/06/2024$1.79$1.82
+1.68%		$1.91$1.7973,634 shs$45.48 million
05/03/2024$1.81$1.79
-1.10%		$1.85$1.7524,894 shs$44.73 million
05/02/2024$1.78$1.81
+1.69%		$1.86$1.7915,191 shs$45.23 million
05/01/2024$1.87$1.78
-4.81%		$1.88$1.7720,479 shs$44.48 million
04/30/2024$1.86$1.87
+0.54%		$1.88$1.8124,141 shs$46.73 million
04/29/2024$1.83$1.86
+1.64%		$1.89$1.8215,982 shs$46.48 million
04/26/2024$1.84$1.82
-1.09%		$1.84$1.819,913 shs$45.48 million
04/25/2024$1.89$1.84
-2.65%		$1.89$1.8010,565 shs$45.98 million
04/24/2024$1.88$1.89
+0.53%		$1.91$1.8414,858 shs$47.23 million
04/23/2024$1.73$1.88
+8.67%		$1.89$1.7127,711 shs$46.98 million
04/22/2024$1.76$1.73
-1.70%		$1.80$1.7022,051 shs$43.23 million
04/19/2024$1.77$1.76
-0.56%		$1.79$1.6946,963 shs$43.98 million
04/18/2024$1.69$1.77
+4.73%		$1.79$1.6926,865 shs$44.23 million
04/17/2024$1.69$1.69$1.72$1.6517,036 shs$42.24 million
04/16/2024$1.69$1.69$1.71$1.6430,551 shs$42.23 million
04/15/2024$1.66$1.69
+1.81%		$1.70$1.6431,732 shs$42.23 million
04/12/2024$1.75$1.66
-5.14%		$1.79$1.6598,270 shs$41.48 million
04/11/2024$1.71$1.75
+2.34%		$1.85$1.7253,856 shs$43.73 million
04/10/2024$1.72$1.71
-0.58%		$1.79$1.67100,397 shs$42.73 million
04/09/2024$1.73$1.72
-0.58%		$1.75$1.6726,806 shs$42.98 million
04/08/2024$1.77$1.73
-2.26%		$1.84$1.6661,005 shs$43.23 million
04/05/2024$1.80$1.77
-1.67%		$1.82$1.7531,561 shs$44.23 million
04/04/2024$1.81$1.80
-0.55%		$1.90$1.7445,517 shs$44.98 million
04/03/2024$1.86$1.81
-2.69%		$1.90$1.8152,296 shs$45.23 million
04/02/2024$1.92$1.86
-3.12%		$1.94$1.8135,496 shs$46.48 million
04/01/2024$1.97$1.92
-2.54%		$2.00$1.8970,442 shs$47.98 million
03/29/2024$1.97$1.97$2.08$1.9717,677 shs$49.23 million
03/28/2024$2.00$1.97
-1.50%		$2.08$1.9717,677 shs$49.23 million
03/27/2024$2.01$2.00
-0.50%		$2.05$1.9917,329 shs$49.98 million
03/26/2024$1.95$2.01
+3.08%		$2.10$1.9726,366 shs$50.23 million
03/25/2024$1.94$1.95
+0.52%		$2.03$1.9224,522 shs$48.73 million
03/22/2024$2.03$1.94
-4.43%		$2.00$1.9143,746 shs$48.48 million
03/21/2024$1.98$2.03
+2.53%		$2.10$1.9432,361 shs$50.73 million
03/20/2024$1.93$1.98
+2.59%		$2.02$1.9251,144 shs$49.48 million
03/19/2024$2.04$1.93
-5.39%		$2.04$1.8860,818 shs$48.23 million
03/18/2024$2.07$2.04
-1.45%		$2.11$1.9950,449 shs$50.98 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$2.05$2.07
+0.98%		$2.13$2.057,644 shs$51.73 million
03/14/2024$2.13$2.05
-3.76%		$2.12$1.9876,151 shs$51.23 million
03/13/2024$2.13$2.13$2.20$2.0730,164 shs$53.23 million
03/12/2024$2.22$2.13
-4.05%		$2.23$2.1331,552 shs$53.23 million
03/11/2024$2.20$2.22
+0.91%		$2.29$2.1848,924 shs$55.48 million
03/08/2024$2.20$2.20$2.31$2.1446,272 shs$54.98 million
03/07/2024$2.17$2.20
+1.38%		$2.29$2.1025,141 shs$54.98 million
03/06/2024$2.16$2.17
+0.46%		$2.28$2.1636,436 shs$54.23 million
03/05/2024$2.23$2.16
-3.14%		$2.24$2.15115,279 shs$53.98 million
03/04/2024$2.24$2.23
-0.45%		$2.37$2.1943,904 shs$55.73 million
03/01/2024$2.13$2.24
+5.16%		$2.25$2.1161,801 shs$55.98 million
02/29/2024$2.11$2.13
+0.95%		$2.21$2.1323,166 shs$53.23 million
02/28/2024$2.11$2.11$2.19$2.1131,357 shs$52.73 million
02/27/2024$2.03$2.11
+3.94%		$2.16$2.0267,961 shs$52.73 million
02/26/2024$2.03$2.03$2.12$1.9772,407 shs$50.73 million
02/23/2024$2.11$2.07
-1.90%		$2.14$1.9895,054 shs$51.73 million
02/22/2024$2.14$2.11
-1.40%		$2.16$2.0359,373 shs$52.73 million
02/21/2024$2.21$2.14
-3.17%		$2.20$2.1047,313 shs$53.48 million
02/20/2024$2.26$2.21
-2.21%		$2.34$2.1638,143 shs$55.23 million
02/19/2024$2.26$2.26$2.40$2.2264,300 shs$56.48 million
02/16/2024$2.35$2.26
-3.83%		$2.40$2.2264,298 shs$56.48 million
02/15/2024$2.46$2.35
-4.47%		$2.49$2.29119,125 shs$58.73 million
02/14/2024$2.59$2.46
-5.02%		$2.60$2.4077,533 shs$61.48 million
02/13/2024$2.85$2.59
-9.12%		$2.78$2.5484,565 shs$64.72 million
02/12/2024$2.79$2.85
+2.15%		$2.93$2.7055,654 shs$71.22 million

Related Companies:
This page (NASDAQ:GP) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Crypto 9-5 Escape Plan
Crypto 101 Media