Skip to main content

Greenpower Motor Company (NQ: GP )

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.090 1.140 1.070 1.110 30,387 +0.01(+0.91%)
Jun 17, 2024 1.100 1.130 1.070 1.100 46,785 -0.04(-3.51%)
Jun 14, 2024 1.110 1.150 1.100 1.140 17,476 -0.01(-0.87%)
Jun 13, 2024 1.160 1.200 1.120 1.150 31,113 +0.00(+0.00%)
Jun 12, 2024 1.130 1.200 1.130 1.150 80,871 -0.01(-0.86%)
Jun 11, 2024 1.110 1.190 1.070 1.160 94,581 +0.04(+4.04%)
Jun 10, 2024 1.160 1.190 1.100 1.115 50,200 -0.08(-6.85%)
Jun 07, 2024 1.140 1.200 1.130 1.197 53,195 +0.05(+4.09%)
Jun 06, 2024 1.130 1.210 1.130 1.150 67,347 +0.00(+0.00%)
Jun 05, 2024 1.140 1.180 1.110 1.150 58,200 +0.01(+0.88%)
Jun 04, 2024 1.160 1.180 1.130 1.140 66,120 -0.05(-4.20%)
Jun 03, 2024 1.210 1.220 1.150 1.190 24,466 +0.01(+0.85%)
May 31, 2024 1.200 1.200 1.060 1.180 65,364 -0.02(-1.58%)
May 30, 2024 1.210 1.239 1.170 1.199 35,073 -0.00(-0.08%)
May 29, 2024 1.220 1.220 1.160 1.200 53,792 -0.02(-1.64%)
May 28, 2024 1.270 1.270 1.190 1.220 71,721 -0.02(-1.61%)
May 24, 2024 1.260 1.270 1.220 1.240 71,884 +0.02(+1.64%)
May 23, 2024 1.260 1.290 1.220 1.220 65,947 -0.04(-3.17%)
May 22, 2024 1.270 1.300 1.237 1.260 40,175 -0.03(-2.33%)
May 21, 2024 1.250 1.300 1.170 1.290 72,737 +0.03(+2.38%)
May 20, 2024 1.310 1.320 1.245 1.260 113,192 -0.08(-5.97%)
May 17, 2024 1.390 1.390 1.330 1.340 34,822 -0.03(-2.19%)
May 16, 2024 1.320 1.380 1.300 1.370 177,171 +0.06(+4.18%)
May 15, 2024 1.330 1.350 1.300 1.315 62,907 -0.03(-1.87%)
May 14, 2024 1.310 1.350 1.300 1.340 54,237 +0.05(+3.88%)
May 13, 2024 1.370 1.370 1.270 1.290 64,310 +0.02(+1.57%)
May 10, 2024 1.320 1.370 1.200 1.270 192,468 -0.10(-7.30%)
May 09, 2024 1.400 1.400 1.300 1.370 114,245 +0.05(+3.79%)
May 08, 2024 1.390 1.390 1.270 1.320 115,957 -0.06(-4.35%)
May 07, 2024 1.390 1.440 1.180 1.380 938,489 -0.44(-24.18%)
May 06, 2024 1.900 1.908 1.790 1.820 76,490 +0.03(+1.68%)
May 03, 2024 1.850 1.850 1.750 1.790 24,894 -0.02(-1.10%)
May 02, 2024 1.800 1.860 1.790 1.810 15,191 +0.03(+1.69%)
May 01, 2024 1.820 1.885 1.770 1.780 20,479 -0.08(-4.30%)
Apr 30, 2024 1.830 1.880 1.810 1.860 24,141 +0.00(+0.00%)
Apr 29, 2024 1.870 1.890 1.820 1.860 15,982 +0.03(+1.64%)
Apr 26, 2024 1.830 1.840 1.810 1.830 9,915 -0.01(-0.54%)
Apr 25, 2024 1.860 1.890 1.800 1.840 10,569 -0.05(-2.65%)
Apr 24, 2024 1.900 1.910 1.840 1.890 14,858 +0.01(+0.53%)
Apr 23, 2024 1.730 1.890 1.710 1.880 27,922 +0.17(+9.94%)
Apr 22, 2024 1.800 1.800 1.700 1.710 22,051 -0.05(-2.84%)
Apr 19, 2024 1.750 1.790 1.670 1.760 46,969 +0.03(+1.73%)
Apr 18, 2024 1.750 1.790 1.690 1.730 26,867 +0.01(+0.58%)
Apr 17, 2024 1.680 1.740 1.650 1.720 17,041 +0.03(+1.78%)
Apr 16, 2024 1.640 1.710 1.640 1.690 30,551 +0.01(+0.60%)
Apr 15, 2024 1.680 1.700 1.620 1.680 31,812 +0.02(+1.20%)
Apr 12, 2024 1.730 1.790 1.650 1.660 98,372 -0.11(-6.21%)
Apr 11, 2024 1.725 1.849 1.725 1.770 53,900 +0.06(+3.51%)
Apr 10, 2024 1.690 1.790 1.670 1.710 100,397 +0.01(+0.59%)
Apr 09, 2024 1.730 1.809 1.670 1.700 26,810 -0.03(-1.73%)
Apr 08, 2024 1.800 1.842 1.660 1.730 61,007 -0.04(-2.26%)
Apr 05, 2024 1.780 1.820 1.750 1.770 31,570 -0.03(-1.67%)
Apr 04, 2024 1.830 1.900 1.740 1.800 45,517 -0.01(-0.55%)
Apr 03, 2024 1.810 1.900 1.810 1.810 52,474 -0.05(-2.69%)
Apr 02, 2024 1.900 1.970 1.810 1.860 35,497 -0.06(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.