GreenPower Motor Company Inc (GP) Historical Stock Data
1.34 ↓0.03 (-2.19%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GP is down -0.77% a day on average. There have been 12 days where GreenPower Motor Company Inc closed green and 18 days where GP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.33 | 1.39 | 34.78K |
| 2024-05-16 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.30 | 1.38 | 176.66K |
| 2024-05-15 | 1.33 | 1.32 | ↓$0.02 (-1.13%) | 1.30 | 1.35 | 62.80K |
| 2024-05-14 | 1.31 | 1.34 | ↑$0.03 (2.22%) | 1.30 | 1.35 | 53.86K |
| 2024-05-13 | 1.37 | 1.29 | ↓$0.08 (-5.84%) | 1.27 | 1.37 | 64.13K |
| 2024-05-10 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.20 | 1.37 | 192.47K |
| 2024-05-09 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.30 | 1.40 | 114.03K |
| 2024-05-08 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.27 | 1.39 | 115.73K |
| 2024-05-07 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.18 | 1.44 | 0.94M |
| 2024-05-06 | 1.90 | 1.82 | ↓$0.08 (-4.21%) | 1.79 | 1.91 | 59.57K |
| 2024-05-03 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.75 | 1.85 | 24.89K |
| 2024-05-02 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.79 | 1.86 | 15.19K |
| 2024-05-01 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.77 | 1.88 | 20.47K |
| 2024-04-30 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.81 | 1.88 | 24.14K |
| 2024-04-29 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.82 | 1.89 | 15.98K |
| 2024-04-26 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.81 | 1.84 | 9.92K |
| 2024-04-25 | 1.86 | 1.84 | ↓$0.02 (-1.08%) | 1.80 | 1.89 | 10.57K |
| 2024-04-24 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.84 | 1.91 | 14.86K |
| 2024-04-23 | 1.73 | 1.88 | ↑$0.15 (8.67%) | 1.71 | 1.89 | 27.71K |
| 2024-04-22 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.70 | 1.80 | 22.05K |
| 2024-04-19 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.67 | 1.79 | 46.97K |
| 2024-04-18 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.69 | 1.79 | 26.87K |
| 2024-04-17 | 1.68 | 1.72 | ↑$0.04 (2.38%) | 1.65 | 1.74 | 17.04K |
| 2024-04-16 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.64 | 1.71 | 30.55K |
| 2024-04-15 | 1.68 | 1.68 | ↑$0.00 (0.00%) | 1.62 | 1.70 | 31.81K |
| 2024-04-12 | 1.73 | 1.66 | ↓$0.07 (-4.05%) | 1.65 | 1.79 | 98.25K |
| 2024-04-11 | 1.73 | 1.77 | ↑$0.04 (2.61%) | 1.73 | 1.85 | 53.81K |
| 2024-04-10 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.67 | 1.79 | 99.87K |
| 2024-04-09 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.67 | 1.81 | 26.75K |
| 2024-04-08 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.66 | 1.84 | 61.01K |
Create an account or log in to view more rows.
$GP Market is going to crash hard tomorrow.
$GP this is my only green stonk!
I really like this stonk.
$GP always with good potential for a long term Hodl
$GP COME ON!!! Ugh!
$GP cover that shit
$GP today will be a nice green day LFG!!!
$GP Fake dip news.
$GP is it Monday yet?
$GP Love this stock.
Light taps
$GP last chance to load imo