Free Trial

GreenPower Motor (GP) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free GP Stock Alerts
$1.82
-0.02 (-1.03%)
(As of 12:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

GreenPower Motor Stock Price Performance

5 Day
Performance
+3.47%
1 Month
Performance
-9.40%
3 Month
Performance
-34.02%
6 Month
Performance
-34.73%
Year-To-Date
Performance
-41.82%
1 Year
Performance
-30.23%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

GP Stock Chart for Friday, April, 26, 2024

GP Chart by TradingView

GreenPower Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/09/2024$2.65$2.79
+5.28%		$2.85$2.6244,185 shs$69.72 million
02/08/2024$2.58$2.65
+2.71%		$2.70$2.4365,012 shs$66.22 million
02/07/2024$2.60$2.58
-0.77%		$2.65$2.5524,982 shs$64.47 million
02/06/2024$2.53$2.60
+2.77%		$2.61$2.5042,694 shs$64.97 million
02/05/2024$2.67$2.53
-5.24%		$2.70$2.5251,373 shs$63.23 million
02/02/2024$2.74$2.70
-1.46%		$2.71$2.6628,091 shs$67.47 million
02/01/2024$2.66$2.74
+3.01%		$2.77$2.6645,328 shs$68.47 million
01/31/2024$2.71$2.66
-1.66%		$2.78$2.6534,564 shs$66.47 million
01/30/2024$2.80$2.71
-3.39%		$2.80$2.6732,958 shs$67.60 million
01/29/2024$2.80$2.80$2.83$2.6955,257 shs$69.97 million
01/26/2024$2.66$2.76
+3.76%		$2.79$2.6644,416 shs$68.97 million
01/25/2024$2.67$2.66
-0.37%		$2.74$2.6248,572 shs$66.47 million

Related Companies:
This page (NASDAQ:GP) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals