CVE:GPV

GreenPower Motor Stock Chart and Price History

C$8.63

-0.24 (-2.71%)

(As of 01/18/2022 03:59 PM ET)

Add

Compare

Today's Range: C$8.57
▼
C$9.02
50-Day Range: C$8.63
▼
C$18.91
52-Week Range: C$8.35
▼
C$43.00

Volume: 20,469 shs
Average Volume: 51,463 shs
Market Capitalization: C$191.70 million

P/E Ratio: N/A
Dividend Yield: N/A
Beta: N/A

GreenPower Motor (CVE:GPV) Price Performance

5 Day
Performance
-1.71%

1 Month
Performance
-35.55%

3 Month
Performance
-47.85%

Year-To-Date
Performance
-27.72%

1 Year
Performance
-76.47%

GreenPower Motor (CVE GPV) Stock Chart for Wednesday, January, 19, 2022

Charts Provided by TradingView.

GreenPower Motor (CVE:GPV) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/18/2022	C$8.87	C$8.63 -2.71%	C$9.02	C$8.57	20,469 shs	C$191.70 million
01/17/2022	C$8.78	C$8.87 +1.03%	C$9.00	C$8.70	7,262 shs	C$197.03 million
01/14/2022	C$8.86	C$8.78 -0.90%	C$9.02	C$8.35	41,983 shs	C$195.03 million
01/13/2022	C$9.20	C$8.86 -3.70%	C$9.31	C$8.76	52,271 shs	C$196.81 million
01/12/2022	C$9.31	C$9.20 -1.18%	C$9.70	C$9.10	33,583 shs	C$204.36 million
01/11/2022	C$9.26	C$9.31 +0.54%	C$9.60	C$9.07	19,201 shs	C$206.80 million
01/10/2022	C$9.85	C$9.26 -5.99%	C$9.94	C$9.12	91,868 shs	C$205.69 million
01/07/2022	C$10.04	C$9.85 -1.89%	C$10.30	C$9.75	45,917 shs	C$218.80 million
01/06/2022	C$10.22	C$10.04 -1.76%	C$10.39	C$9.71	62,750 shs	C$223.02 million
01/05/2022	C$10.65	C$10.22 -4.04%	C$10.74	C$10.18	77,851 shs	C$227.02 million

01/04/2022	C$11.94	C$10.65 -10.80%	C$12.33	C$10.54	108,703 shs	C$236.57 million
01/03/2022	C$11.94	C$11.94	C$12.43	C$11.32	48,747 shs	C$265.22 million
12/31/2021	C$11.34	C$11.94 +5.29%	C$12.43	C$11.32	48,747 shs	C$265.22 million
12/30/2021	C$10.07	C$11.34 +12.61%	C$11.58	C$10.15	50,390 shs	C$251.90 million
12/29/2021	C$11.65	C$10.07 -13.56%	C$10.86	C$9.95	92,330 shs	C$223.69 million
12/28/2021	C$11.65	C$11.65	C$11.75	C$11.22	12,553 shs	C$258.78 million
12/27/2021	C$11.65	C$11.65	C$11.75	C$11.22	12,553 shs	C$258.78 million
12/24/2021	C$11.22	C$11.65 +3.83%	C$11.75	C$11.22	12,553 shs	C$258.78 million
12/23/2021	C$13.16	C$11.22 -14.74%	C$13.40	C$10.92	209,564 shs	C$249.23 million
12/22/2021	C$14.93	C$13.16 -11.86%	C$14.95	C$13.13	52,385 shs	C$292.32 million
12/21/2021	C$14.00	C$14.93 +6.64%	C$15.12	C$14.31	22,781 shs	C$331.64 million
12/20/2021	C$13.39	C$14.00 +4.56%	C$14.12	C$12.60	22,403 shs	C$310.98 million
12/17/2021	C$14.40	C$13.39 -7.01%	C$14.35	C$13.25	33,464 shs	C$297.43 million
12/16/2021	C$15.38	C$14.40 -6.37%	C$15.92	C$14.40	20,010 shs	C$319.87 million
12/15/2021	C$15.22	C$15.38 +1.05%	C$15.43	C$14.45	21,159 shs	C$341.64 million
12/14/2021	C$15.67	C$15.22 -2.87%	C$15.55	C$14.59	41,207 shs	C$338.08 million
12/13/2021	C$16.45	C$15.67 -4.74%	C$16.45	C$15.57	25,890 shs	C$348.08 million
12/10/2021	C$16.15	C$16.45 +1.86%	C$16.53	C$15.88	15,457 shs	C$365.40 million
12/09/2021	C$16.18	C$16.15 -0.19%	C$16.42	C$16.00	16,405 shs	C$358.74 million
12/08/2021	C$15.88	C$16.18 +1.89%	C$16.79	C$15.66	17,438 shs	C$359.41 million
12/07/2021	C$15.09	C$15.88 +5.24%	C$16.60	C$15.12	24,264 shs	C$352.74 million
12/06/2021	C$16.02	C$15.09 -5.81%	C$15.86	C$15.02	33,865 shs	C$335.19 million
12/03/2021	C$16.65	C$16.02 -3.78%	C$16.50	C$15.75	35,064 shs	C$355.85 million
12/02/2021	C$16.62	C$16.65 +0.18%	C$17.20	C$16.19	25,118 shs	C$369.85 million
12/01/2021	C$17.15	C$16.62 -3.09%	C$17.26	C$16.49	28,788 shs	C$369.18 million
11/30/2021	C$17.43	C$17.15 -1.61%	C$17.43	C$16.80	22,210 shs	C$380.95 million
11/29/2021	C$16.82	C$17.43 +3.63%	C$17.63	C$16.50	24,081 shs	C$387.17 million
11/26/2021	C$17.43	C$16.82 -3.50%	C$17.06	C$16.59	36,549 shs	C$373.62 million
11/25/2021	C$17.32	C$17.43 +0.64%	C$17.60	C$17.08	4,829 shs	C$387.17 million
11/24/2021	C$17.48	C$17.32 -0.92%	C$17.81	C$17.00	44,372 shs	C$384.73 million
11/23/2021	C$18.36	C$17.48 -4.79%	C$18.35	C$17.15	45,582 shs	C$388.28 million
11/22/2021	C$17.53	C$18.36 +4.73%	C$18.44	C$17.10	58,072 shs	C$407.83 million
11/19/2021	C$17.43	C$17.53 +0.57%	C$17.65	C$17.00	26,998 shs	C$383.68 million
11/18/2021	C$18.91	C$17.43 -7.83%	C$19.06	C$17.13	58,748 shs	C$381.49 million
11/17/2021	C$18.45	C$18.91 +2.49%	C$19.06	C$18.39	34,872 shs	C$413.88 million
11/16/2021	C$17.52	C$18.45 +5.31%	C$18.73	C$17.33	48,512 shs	C$403.82 million
11/15/2021	C$18.30	C$17.52 -4.26%	C$18.45	C$17.42	47,456 shs	C$383.46 million
11/12/2021	C$18.15	C$18.30 +0.83%	C$18.54	C$17.30	28,495 shs	C$400.53 million
11/11/2021	C$17.90	C$18.15 +1.40%	C$18.57	C$17.93	17,840 shs	C$397.25 million
11/10/2021	C$19.25	C$17.90 -7.01%	C$19.33	C$17.60	42,398 shs	C$391.78 million
11/09/2021	C$20.00	C$19.25 -3.75%	C$20.50	C$18.87	35,819 shs	C$421.33 million
11/08/2021	C$17.77	C$20.00 +12.55%	C$20.00	C$18.29	58,585 shs	C$437.74 million
11/05/2021	C$17.92	C$17.77 -0.84%	C$17.98	C$17.46	15,840 shs	C$388.93 million
11/04/2021	C$18.35	C$17.92 -2.34%	C$18.60	C$17.76	30,715 shs	C$392.22 million
11/03/2021	C$18.05	C$18.35 +1.66%	C$18.36	C$18.00	16,829 shs	C$401.63 million
11/02/2021	C$17.90	C$18.05 +0.84%	C$18.34	C$17.63	31,191 shs	C$395.06 million
11/01/2021	C$17.61	C$17.90 +1.65%	C$18.35	C$17.51	22,110 shs	C$391.78 million
10/29/2021	N/A	C$17.61	C$17.80	C$17.29	19,289 shs	C$385.43 million
10/18/2021	C$17.05	C$16.55 -2.93%	C$17.30	C$16.36	15,523 shs	C$362.23 million

This page was last updated on 1/19/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

GreenPower Motor Stock Chart and Price History

GreenPower Motor (CVE:GPV) Price Performance

5 Day
Performance
-1.71%

1 Month
Performance
-35.55%

3 Month
Performance
-47.85%

Year-To-Date
Performance
-27.72%

1 Year
Performance
-76.47%

GreenPower Motor (CVE GPV) Stock Chart for Wednesday, January, 19, 2022

GreenPower Motor (CVE:GPV) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

GreenPower Motor Stock Chart and Price History

GreenPower Motor (CVE:GPV) Price Performance

5 Day Performance-1.71%

1 Month Performance-35.55%

3 Month Performance-47.85%

Year-To-Date Performance-27.72%

1 Year Performance-76.47%

GreenPower Motor (CVE GPV) Stock Chart for Wednesday, January, 19, 2022

GreenPower Motor (CVE:GPV) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
-1.71%

1 Month
Performance
-35.55%

3 Month
Performance
-47.85%

Year-To-Date
Performance
-27.72%

1 Year
Performance
-76.47%