Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpower Motor Company (NQ: GP )

3.180 -0.260 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2023 3.300 3.220 3.170 3.180 18,400 -0.26(-7.56%)
Sep 22, 2023 3.280 3.450 3.100 3.440 60,108 +0.15(+4.56%)
Sep 21, 2023 3.320 3.360 3.070 3.290 120,572 -0.10(-2.95%)
Sep 20, 2023 3.270 3.390 3.220 3.390 30,288 +0.12(+3.67%)
Sep 19, 2023 3.370 3.460 3.200 3.270 51,178 -0.14(-4.11%)
Sep 18, 2023 3.500 3.540 3.360 3.410 56,786 -0.17(-4.75%)
Sep 15, 2023 3.740 3.760 3.520 3.580 35,172 -0.13(-3.50%)
Sep 14, 2023 3.740 3.804 3.640 3.710 43,554 +0.06(+1.64%)
Sep 13, 2023 3.760 3.840 3.560 3.650 42,689 -0.10(-2.67%)
Sep 12, 2023 3.650 3.840 3.650 3.750 63,865 +0.10(+2.74%)
Sep 11, 2023 3.600 3.735 3.500 3.650 37,979 +0.02(+0.55%)
Sep 08, 2023 3.580 3.650 3.460 3.630 49,780 +0.05(+1.40%)
Sep 07, 2023 3.610 3.610 3.510 3.580 34,422 -0.07(-1.92%)
Sep 06, 2023 3.650 3.740 3.550 3.650 20,072 +0.06(+1.67%)
Sep 05, 2023 3.560 3.700 3.460 3.590 30,104 -0.05(-1.37%)
Sep 01, 2023 3.730 3.836 3.550 3.640 39,000 -0.04(-1.09%)
Aug 31, 2023 3.680 3.920 3.640 3.680 47,686 +0.01(+0.27%)
Aug 30, 2023 3.550 3.680 3.470 3.670 35,079 +0.08(+2.23%)
Aug 29, 2023 3.500 3.650 3.480 3.590 86,598 +0.07(+1.99%)
Aug 28, 2023 3.520 3.639 3.480 3.520 31,859 +0.03(+0.86%)
Aug 25, 2023 3.450 3.590 3.440 3.490 65,602 -0.01(-0.29%)
Aug 24, 2023 3.620 3.690 3.445 3.500 89,758 -0.11(-3.05%)
Aug 23, 2023 3.570 3.707 3.520 3.610 60,682 +0.04(+1.12%)
Aug 22, 2023 3.610 3.660 3.510 3.570 138,243 -0.01(-0.28%)
Aug 21, 2023 3.610 3.666 3.500 3.580 69,311 -0.05(-1.38%)
Aug 18, 2023 3.490 3.725 3.450 3.630 64,422 +0.05(+1.40%)
Aug 17, 2023 3.780 3.848 3.530 3.580 131,156 -0.25(-6.53%)
Aug 16, 2023 3.980 4.000 3.760 3.830 89,305 -0.17(-4.25%)
Aug 15, 2023 4.190 4.190 3.894 4.000 145,076 -0.23(-5.44%)
Aug 14, 2023 4.250 4.400 3.794 4.230 253,757 +0.19(+4.70%)
Aug 11, 2023 3.900 4.040 3.790 4.040 114,401 +0.25(+6.60%)
Aug 10, 2023 3.660 4.000 3.660 3.790 119,058 +0.09(+2.43%)
Aug 09, 2023 3.640 3.850 3.600 3.700 108,919 +0.08(+2.21%)
Aug 08, 2023 3.760 3.820 3.610 3.620 118,419 -0.23(-5.97%)
Aug 07, 2023 4.040 4.040 3.810 3.850 123,345 -0.19(-4.70%)
Aug 04, 2023 4.150 4.150 3.980 4.040 89,591 +0.02(+0.50%)
Aug 03, 2023 4.050 4.210 3.921 4.020 100,198 -0.07(-1.71%)
Aug 02, 2023 4.320 4.430 4.030 4.090 167,559 -0.38(-8.50%)
Aug 01, 2023 4.520 4.635 4.350 4.470 121,105 -0.16(-3.46%)
Jul 31, 2023 4.270 4.640 4.241 4.630 280,893 +0.41(+9.72%)
Jul 28, 2023 4.050 4.295 4.050 4.220 71,767 +0.16(+3.94%)
Jul 27, 2023 4.290 4.345 4.012 4.060 101,077 -0.14(-3.33%)
Jul 26, 2023 3.900 4.340 3.850 4.200 206,594 +0.25(+6.33%)
Jul 25, 2023 4.200 4.360 3.886 3.950 286,200 -0.35(-8.14%)
Jul 24, 2023 4.410 4.459 4.130 4.300 251,641 -0.15(-3.37%)
Jul 21, 2023 5.270 5.380 4.400 4.450 793,036 -0.89(-16.67%)
Jul 20, 2023 5.250 5.440 5.060 5.340 463,355 +0.12(+2.30%)
Jul 19, 2023 5.200 5.473 4.920 5.220 958,130 -0.32(-5.78%)
Jul 18, 2023 4.900 5.650 4.810 5.540 2,574,253 +0.52(+10.36%)
Jul 17, 2023 4.360 6.050 4.330 5.020 34,979,368 +1.54(+44.25%)
Jul 14, 2023 3.480 3.530 3.300 3.480 76,503 +0.01(+0.29%)
Jul 13, 2023 3.190 3.718 3.180 3.470 207,177 +0.29(+9.23%)
Jul 12, 2023 3.300 3.300 3.120 3.177 33,478 -0.02(-0.73%)
Jul 11, 2023 3.250 3.440 3.160 3.200 117,031 -0.04(-1.23%)
Jul 10, 2023 2.930 3.250 2.800 3.240 134,984 +0.39(+13.68%)
Jul 07, 2023 2.740 2.960 2.687 2.850 91,146 +0.07(+2.52%)
Jul 06, 2023 2.730 2.810 2.650 2.780 60,403 -0.02(-0.71%)
Jul 05, 2023 2.710 2.830 2.610 2.800 63,039 +0.08(+2.94%)
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.