GreenPower Motor Company Inc. - Common Shares (GP)
1.4600
+1.1400 (356.25%)
NASDAQ · Last Trade: Oct 19th, 5:36 PM EDT
Historical Prices For GreenPower Motor Company Inc. - Common Shares (GP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/16/2026 | 0.30 | 0.32 | 0.28 | 0.32 | 2,854,441 | 1.61 |
| 10/15/2026 | 0.34 | 0.37 | 0.19 | 0.35 | 91,770,144 | 1.74 |
| 10/14/2026 | 0.32 | 0.33 | 0.25 | 0.27 | 793,257 | 1.36 |
| 10/13/2026 | 0.35 | 0.36 | 0.32 | 0.32 | 429,686 | 1.62 |
| 10/12/2026 | 0.36 | 0.36 | 0.33 | 0.34 | 220,122 | 1.68 |
| 10/09/2026 | 0.39 | 0.41 | 0.35 | 0.38 | 580,548 | 1.88 |
| 10/08/2026 | 0.37 | 0.38 | 0.32 | 0.38 | 282,313 | 1.90 |
| 10/07/2026 | 0.39 | 0.39 | 0.37 | 0.37 | 286,074 | 1.85 |
| 10/06/2026 | 0.50 | 0.51 | 0.38 | 0.38 | 910,876 | 1.92 |
| 10/05/2026 | 0.56 | 0.59 | 0.55 | 0.56 | 87,152 | 2.81 |
| 10/02/2026 | 0.58 | 0.59 | 0.56 | 0.56 | 90,990 | 2.81 |
| 10/01/2026 | 0.62 | 0.62 | 0.57 | 0.59 | 263,766 | 2.93 |
| 9/30/2026 | 0.66 | 0.69 | 0.59 | 0.61 | 379,130 | 3.04 |
| 9/29/2026 | 0.65 | 0.67 | 0.59 | 0.59 | 180,531 | 2.93 |
| 9/28/2026 | 0.59 | 0.68 | 0.57 | 0.63 | 418,856 | 3.15 |
| 9/25/2026 | 0.59 | 0.65 | 0.58 | 0.59 | 150,501 | 2.95 |
| 9/24/2026 | 0.74 | 0.75 | 0.51 | 0.58 | 663,894 | 2.89 |
| 9/23/2026 | 0.78 | 0.81 | 0.74 | 0.74 | 78,793 | 3.70 |
| 9/22/2026 | 0.79 | 0.82 | 0.78 | 0.79 | 83,898 | 3.95 |
| 9/21/2026 | 0.84 | 0.84 | 0.79 | 0.81 | 109,339 | 4.06 |
| 9/18/2026 | 0.76 | 0.85 | 0.76 | 0.81 | 228,784 | 4.05 |
| 9/17/2026 | 0.77 | 0.77 | 0.76 | 0.77 | 106,049 | 3.83 |
| 9/16/2026 | 0.78 | 0.79 | 0.76 | 0.76 | 71,423 | 3.82 |
| 9/15/2026 | 0.75 | 0.79 | 0.74 | 0.77 | 102,566 | 3.85 |
| 9/14/2026 | 0.78 | 0.78 | 0.75 | 0.75 | 120,452 | 3.76 |
| 9/11/2026 | 0.75 | 0.80 | 0.75 | 0.75 | 83,539 | 3.76 |
| 9/10/2026 | 0.77 | 0.79 | 0.75 | 0.75 | 125,916 | 3.77 |
| 9/09/2026 | 0.81 | 0.82 | 0.77 | 0.77 | 164,047 | 3.86 |
| 9/08/2026 | 0.84 | 0.88 | 0.77 | 0.79 | 293,817 | 3.96 |
| 9/04/2026 | 0.92 | 0.92 | 0.82 | 0.85 | 211,877 | 4.25 |
| 9/03/2026 | 0.93 | 0.96 | 0.88 | 0.90 | 217,810 | 4.50 |
| 9/02/2026 | 0.96 | 0.98 | 0.91 | 0.91 | 172,014 | 4.57 |
| 9/01/2026 | 1.01 | 1.04 | 0.89 | 0.95 | 373,247 | 4.76 |
| 8/31/2026 | 1.21 | 1.22 | 1.00 | 1.03 | 734,330 | 5.15 |
| 8/28/2026 | 1.33 | 1.38 | 1.19 | 1.25 | 507,743 | 6.25 |
| 8/27/2026 | 1.60 | 1.60 | 1.09 | 1.34 | 1,205,052 | 6.70 |
| 8/26/2026 | 1.63 | 1.63 | 1.58 | 1.58 | 143,470 | 7.90 |
| 8/25/2026 | 1.63 | 1.73 | 1.61 | 1.61 | 212,483 | 8.05 |
| 8/24/2026 | 1.64 | 1.64 | 1.59 | 1.63 | 132,247 | 8.15 |
| 8/21/2026 | 1.62 | 1.66 | 1.61 | 1.64 | 91,687 | 8.20 |
| 8/20/2026 | 1.59 | 1.61 | 1.51 | 1.61 | 313,092 | 8.05 |
| 8/19/2026 | 1.68 | 1.76 | 1.58 | 1.59 | 391,998 | 7.95 |
| 8/18/2026 | 1.60 | 1.68 | 1.60 | 1.60 | 195,368 | 8.00 |
| 8/17/2026 | 1.74 | 1.79 | 1.59 | 1.64 | 627,009 | 8.20 |
| 8/14/2026 | 1.59 | 1.84 | 1.57 | 1.82 | 1,055,891 | 9.10 |
| 8/13/2026 | 1.59 | 1.63 | 1.56 | 1.58 | 286,413 | 7.90 |
| 8/12/2026 | 1.57 | 1.60 | 1.50 | 1.59 | 326,669 | 7.95 |
| 8/11/2026 | 1.48 | 1.62 | 1.48 | 1.52 | 371,299 | 7.60 |
| 8/10/2026 | 1.54 | 1.59 | 1.47 | 1.49 | 186,112 | 7.45 |
| 8/07/2026 | 1.47 | 1.63 | 1.45 | 1.55 | 437,077 | 7.75 |
| 8/06/2026 | 1.50 | 1.55 | 1.45 | 1.47 | 280,552 | 7.35 |
| 8/05/2026 | 1.50 | 1.52 | 1.46 | 1.49 | 159,451 | 7.45 |
| 8/04/2026 | 1.51 | 1.52 | 1.45 | 1.51 | 151,955 | 7.55 |
| 8/03/2026 | 1.49 | 1.55 | 1.48 | 1.54 | 83,052 | 7.70 |
| 7/31/2026 | 1.46 | 1.50 | 1.46 | 1.48 | 111,052 | 7.40 |
| 7/30/2026 | 1.48 | 1.50 | 1.46 | 1.49 | 65,729 | 7.45 |
| 7/29/2026 | 1.51 | 1.53 | 1.44 | 1.48 | 149,631 | 7.40 |
| 7/28/2026 | 1.47 | 1.53 | 1.45 | 1.49 | 102,025 | 7.45 |
| 7/27/2026 | 1.51 | 1.51 | 1.45 | 1.48 | 149,453 | 7.40 |
| 7/24/2026 | 1.50 | 1.51 | 1.47 | 1.48 | 112,758 | 7.40 |
| 7/23/2026 | 1.53 | 1.55 | 1.46 | 1.51 | 133,413 | 7.55 |
| 7/22/2026 | 1.57 | 1.64 | 1.48 | 1.52 | 186,399 | 7.60 |
| 7/21/2026 | 1.53 | 1.65 | 1.49 | 1.60 | 257,633 | 8.00 |
| 7/20/2026 | 1.50 | 1.58 | 1.48 | 1.56 | 151,689 | 7.80 |