NASDAQ : GP
GreenPower Motor Company Inc. — Price history
Industrials · Farm & Heavy Construction Machinery · Canada
Last price 1.09 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GreenPower Motor Company Inc. (GP) closed at 0.8612 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.07 | 1.085 | 0.8538 | 0.8612 | 79,359 | -20.99% |
| 2026-10-30 | 1.191 | 1.191 | 1.05 | 1.09 | 52,602 | -8.40% |
| 2026-10-29 | 1.29 | 1.32 | 1.19 | 1.19 | 34,869 | -8.46% |
| 2026-10-28 | 1.33 | 1.366 | 1.26 | 1.3 | 32,407 | -0.76% |
| 2026-10-27 | 1.45 | 1.559 | 1.3 | 1.31 | 67,286 | -10.88% |
| 2026-10-26 | 1.43 | 1.57 | 1.37 | 1.47 | 37,314 | +1.38% |
| 2026-10-23 | 1.52 | 1.62 | 1.43 | 1.45 | 56,218 | -8.81% |
| 2026-10-22 | 1.45 | 1.73 | 1.45 | 1.59 | 101,421 | +2.58% |
| 2026-10-21 | 1.44 | 1.64 | 1.33 | 1.55 | 70,610 | +1.97% |
| 2026-10-20 | 1.37 | 1.61 | 1.3 | 1.52 | 189,510 | +4.11% |
| 2026-10-19 | 1.6 | 2.19 | 1.41 | 1.46 | 921,786 | -9.32% |
| 2026-10-16 | 1.51 | 1.61 | 1.383 | 1.61 | 570,887 | -7.60% |
| 2026-10-15 | 1.675 | 1.845 | 0.9641 | 1.743 | 18,382,118 | +27.66% |
| 2026-10-14 | 1.618 | 1.635 | 1.267 | 1.365 | 158,651 | -15.58% |
| 2026-10-13 | 1.768 | 1.8 | 1.6 | 1.617 | 85,937 | -3.61% |
| 2026-10-12 | 1.822 | 1.822 | 1.675 | 1.678 | 44,024 | -10.69% |
| 2026-10-09 | 1.936 | 2.039 | 1.751 | 1.878 | 116,109 | -1.14% |
| 2026-10-08 | 1.85 | 1.905 | 1.619 | 1.9 | 56,462 | +2.67% |
| 2026-10-07 | 1.947 | 1.959 | 1.85 | 1.851 | 57,214 | -3.64% |
| 2026-10-06 | 2.5 | 2.55 | 1.9 | 1.921 | 182,180 | -31.62% |
| 2026-10-05 | 2.8 | 2.939 | 2.751 | 2.809 | 17,430 | +0.12% |
| 2026-10-02 | 2.9 | 2.95 | 2.8 | 2.805 | 18,198 | -4.32% |
| 2026-10-01 | 3.105 | 3.105 | 2.855 | 2.932 | 52,882 | -3.73% |
| 2026-09-30 | 3.294 | 3.445 | 2.95 | 3.045 | 76,025 | +3.84% |
| 2026-09-29 | 3.25 | 3.35 | 2.933 | 2.933 | 36,106 | -6.89% |
| 2026-09-28 | 2.95 | 3.382 | 2.85 | 3.15 | 83,771 | +6.60% |
| 2026-09-25 | 2.95 | 3.25 | 2.905 | 2.955 | 30,099 | +2.37% |
| 2026-09-24 | 3.704 | 3.75 | 2.55 | 2.886 | 132,870 | -21.92% |
| 2026-09-23 | 3.9 | 4.05 | 3.696 | 3.696 | 15,758 | -6.37% |
| 2026-09-22 | 3.955 | 4.099 | 3.901 | 3.948 | 18,410 | -2.70% |
| 2026-09-21 | 4.188 | 4.2 | 3.951 | 4.057 | 21,867 | +0.26% |
| 2026-09-18 | 3.8 | 4.26 | 3.79 | 4.047 | 45,756 | +5.78% |
| 2026-09-17 | 3.848 | 3.851 | 3.78 | 3.826 | 21,221 | +0.05% |
| 2026-09-16 | 3.9 | 3.928 | 3.8 | 3.824 | 14,784 | -0.56% |
| 2026-09-15 | 3.77 | 3.95 | 3.721 | 3.845 | 20,864 | +2.38% |
| 2026-09-14 | 3.91 | 3.91 | 3.73 | 3.756 | 24,095 | -0.04% |
| 2026-09-11 | 3.75 | 4 | 3.75 | 3.757 | 16,707 | -0.29% |
| 2026-09-10 | 3.852 | 3.95 | 3.75 | 3.768 | 25,183 | -2.48% |
| 2026-09-09 | 4.05 | 4.125 | 3.864 | 3.864 | 32,809 | -2.30% |
| 2026-09-08 | 4.2 | 4.39 | 3.869 | 3.955 | 58,763 | -6.95% |
| 2026-09-04 | 4.6 | 4.6 | 4.1 | 4.251 | 42,375 | -5.54% |
| 2026-09-03 | 4.65 | 4.805 | 4.386 | 4.5 | 43,642 | -1.54% |
| 2026-09-02 | 4.825 | 4.893 | 4.547 | 4.571 | 34,781 | -4.04% |
| 2026-09-01 | 5.05 | 5.18 | 4.46 | 4.763 | 75,103 | -7.51% |
| 2026-08-31 | 6.05 | 6.075 | 5 | 5.15 | 147,263 | -17.60% |
| 2026-08-28 | 6.65 | 6.878 | 5.95 | 6.25 | 101,548 | -6.72% |
| 2026-08-27 | 8 | 8 | 5.45 | 6.7 | 241,344 | -15.19% |
| 2026-08-26 | 8.15 | 8.15 | 7.9 | 7.9 | 28,794 | -1.86% |
| 2026-08-25 | 8.15 | 8.65 | 8.05 | 8.05 | 42,681 | -1.23% |
| 2026-08-24 | 8.2 | 8.2 | 7.936 | 8.15 | 27,432 | -0.61% |
| 2026-08-21 | 8.1 | 8.275 | 8.075 | 8.2 | 18,337 | +1.86% |
| 2026-08-20 | 7.95 | 8.05 | 7.55 | 8.05 | 62,687 | +1.26% |
| 2026-08-19 | 8.4 | 8.8 | 7.9 | 7.95 | 79,156 | -0.62% |
| 2026-08-18 | 8 | 8.4 | 8 | 8 | 39,129 | -2.44% |
| 2026-08-17 | 8.7 | 8.95 | 7.95 | 8.2 | 126,002 | -9.89% |
| 2026-08-14 | 7.95 | 9.2 | 7.85 | 9.1 | 211,177 | +15.19% |
| 2026-08-13 | 7.95 | 8.125 | 7.8 | 7.9 | 58,563 | -0.63% |
| 2026-08-12 | 7.85 | 8 | 7.5 | 7.95 | 65,971 | +4.61% |
| 2026-08-11 | 7.4 | 8.1 | 7.4 | 7.6 | 74,865 | +2.01% |
| 2026-08-10 | 7.7 | 7.95 | 7.35 | 7.45 | 37,854 | -3.87% |
| 2026-08-07 | 7.35 | 8.15 | 7.25 | 7.75 | 87,415 | +5.44% |
| 2026-08-06 | 7.5 | 7.75 | 7.25 | 7.35 | 56,162 | -1.34% |
| 2026-08-05 | 7.5 | 7.6 | 7.3 | 7.45 | 32,107 | -1.32% |
| 2026-08-04 | 7.55 | 7.625 | 7.25 | 7.55 | 30,671 | -1.95% |
| 2026-08-03 | 7.45 | 7.75 | 7.4 | 7.7 | 16,645 | +4.05% |
| 2026-07-31 | 7.3 | 7.5 | 7.3 | 7.4 | 22,210 | -0.67% |
| 2026-07-30 | 7.4 | 7.5 | 7.3 | 7.45 | 13,206 | +0.68% |
| 2026-07-29 | 7.55 | 7.65 | 7.2 | 7.4 | 30,260 | -0.67% |
| 2026-07-28 | 7.35 | 7.644 | 7.25 | 7.45 | 20,474 | +0.68% |
| 2026-07-27 | 7.55 | 7.55 | 7.25 | 7.4 | 29,919 | +0.00% |
| 2026-07-24 | 7.484 | 7.575 | 7.35 | 7.4 | 22,551 | -1.99% |
| 2026-07-23 | 7.65 | 7.75 | 7.3 | 7.55 | 26,682 | -0.66% |
| 2026-07-22 | 7.85 | 8.2 | 7.4 | 7.6 | 37,302 | -5.00% |
| 2026-07-21 | 7.65 | 8.25 | 7.45 | 8 | 51,846 | +2.56% |
| 2026-07-20 | 7.5 | 7.9 | 7.4 | 7.8 | 30,340 | +2.63% |
| 2026-07-17 | 7.95 | 8.15 | 7.55 | 7.6 | 41,906 | -5.59% |
| 2026-07-16 | 7.95 | 8.4 | 7.7 | 8.05 | 42,932 | -0.62% |
| 2026-07-15 | 7.3 | 8.8 | 7.1 | 8.1 | 85,722 | +10.96% |
| 2026-07-14 | 7.45 | 7.45 | 7.15 | 7.3 | 32,657 | -0.68% |
| 2026-07-13 | 7.4 | 7.5 | 7.242 | 7.35 | 24,538 | -0.68% |
| 2026-07-10 | 7.45 | 7.5 | 7.05 | 7.4 | 68,795 | -0.67% |
| 2026-07-09 | 7.3 | 7.5 | 7.1 | 7.45 | 23,198 | +4.93% |
| 2026-07-08 | 7.35 | 7.45 | 6.3 | 7.1 | 67,182 | -8.39% |
| 2026-07-07 | 7.95 | 7.95 | 7.5 | 7.75 | 49,998 | -1.90% |
| 2026-07-06 | 7.4 | 8.25 | 7.35 | 7.9 | 44,713 | +3.27% |
| 2026-07-02 | 8 | 8.325 | 7.351 | 7.65 | 68,535 | -4.37% |
| 2026-07-01 | 8.6 | 8.7 | 7.95 | 8 | 77,766 | -4.76% |
| 2026-06-30 | 7.25 | 8.7 | 7 | 8.4 | 169,947 | +16.67% |
| 2026-06-29 | 6.55 | 7.35 | 6.161 | 7.2 | 79,394 | +13.39% |
| 2026-06-26 | 6.15 | 6.4 | 6 | 6.35 | 30,249 | +3.25% |
| 2026-06-25 | 6.3 | 6.45 | 6.1 | 6.15 | 59,887 | -1.60% |
| 2026-06-24 | 6.35 | 6.55 | 6.25 | 6.25 | 38,164 | -0.79% |
| 2026-06-23 | 6.1 | 6.45 | 5.95 | 6.3 | 31,175 | +3.28% |
| 2026-06-22 | 6.65 | 6.65 | 6.05 | 6.1 | 53,568 | -8.27% |
| 2026-06-18 | 6.7 | 7 | 6.6 | 6.65 | 61,208 | +0.76% |
| 2026-06-17 | 6.6 | 6.725 | 6.3 | 6.6 | 43,482 | +1.54% |
| 2026-06-16 | 6.35 | 6.6 | 6.2 | 6.5 | 37,854 | +3.17% |
| 2026-06-15 | 6.2 | 6.375 | 5.95 | 6.3 | 59,446 | +5.00% |
| 2026-06-12 | 6.2 | 6.4 | 5.9 | 6 | 91,427 | -1.64% |
| 2026-06-11 | 5.35 | 6.15 | 5.3 | 6.1 | 71,663 | +11.93% |
| 2026-06-10 | 5.5 | 5.5 | 5.325 | 5.45 | 25,593 | +0.93% |
| 2026-06-09 | 5.35 | 5.75 | 5.1 | 5.4 | 40,480 | +0.93% |
| 2026-06-08 | 5.45 | 5.55 | 5.3 | 5.35 | 21,618 | -0.93% |
| 2026-06-05 | 5.55 | 5.55 | 5.25 | 5.4 | 29,274 | -3.57% |
| 2026-06-04 | 5.7 | 5.7 | 5.5 | 5.6 | 19,772 | +0.00% |
| 2026-06-03 | 5.6 | 5.75 | 5.4 | 5.6 | 22,266 | -2.61% |
| 2026-06-02 | 5.8 | 6 | 5.7 | 5.75 | 36,335 | -0.86% |
| 2026-06-01 | 5.6 | 5.9 | 5.4 | 5.8 | 53,021 | +4.50% |
| 2026-05-29 | 5.25 | 5.6 | 5.1 | 5.55 | 54,017 | +5.71% |
| 2026-05-28 | 5.3 | 5.35 | 5.201 | 5.25 | 16,095 | -1.87% |
| 2026-05-27 | 5.3 | 5.4 | 5.2 | 5.35 | 17,042 | +0.00% |
| 2026-05-26 | 5.5 | 5.5 | 5.25 | 5.35 | 22,029 | +0.00% |
| 2026-05-22 | 5.55 | 5.55 | 5.275 | 5.35 | 19,258 | -0.93% |
| 2026-05-21 | 5.475 | 5.55 | 5.25 | 5.4 | 23,355 | -2.70% |
| 2026-05-20 | 5.508 | 5.55 | 5.4 | 5.55 | 16,925 | +1.83% |
| 2026-05-19 | 5.35 | 5.5 | 5.2 | 5.45 | 15,227 | +0.00% |
| 2026-05-18 | 5.35 | 5.55 | 5.195 | 5.45 | 84,235 | +0.00% |
| 2026-05-15 | 5.35 | 5.55 | 5.349 | 5.45 | 24,652 | +0.00% |
| 2026-05-14 | 5.45 | 5.55 | 5.25 | 5.45 | 24,874 | +0.00% |
| 2026-05-13 | 5.45 | 5.65 | 5.352 | 5.45 | 23,161 | -0.91% |