Skip to main content

Greenpower Motor Company (NQ: GP )

1.119 -0.030 (-2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.170 1.170 1.112 1.119 32,559 -0.03(-2.65%)
Jul 18, 2024 1.170 1.180 1.110 1.150 47,579 -0.01(-0.86%)
Jul 17, 2024 1.240 1.240 1.130 1.160 78,789 -0.08(-6.45%)
Jul 16, 2024 1.220 1.240 1.190 1.240 34,083 +0.02(+1.64%)
Jul 15, 2024 1.260 1.260 1.200 1.220 40,656 -0.04(-3.17%)
Jul 12, 2024 1.220 1.260 1.210 1.260 79,162 +0.03(+2.44%)
Jul 11, 2024 1.240 1.240 1.150 1.230 103,622 +0.04(+3.22%)
Jul 10, 2024 1.240 1.250 1.170 1.192 62,411 -0.05(-3.90%)
Jul 09, 2024 1.300 1.300 1.170 1.240 135,634 -0.05(-3.88%)
Jul 08, 2024 1.120 1.340 1.120 1.290 216,588 +0.17(+15.18%)
Jul 05, 2024 1.180 1.220 1.090 1.120 200,569 +0.07(+6.16%)
Jul 03, 2024 1.010 1.060 1.010 1.055 33,638 +0.04(+4.46%)
Jul 02, 2024 1.030 1.080 1.000 1.010 56,997 -0.03(-2.88%)
Jul 01, 2024 1.060 1.100 1.020 1.040 54,327 +0.00(+0.00%)
Jun 28, 2024 1.010 1.050 0.9900 1.040 31,096 +0.01(+0.97%)
Jun 27, 2024 1.000 1.030 1.000 1.030 19,551 +0.04(+4.03%)
Jun 26, 2024 1.010 1.010 0.9800 0.9901 60,433 -0.02(-1.97%)
Jun 25, 2024 1.040 1.060 1.010 1.010 42,643 -0.05(-5.16%)
Jun 24, 2024 1.030 1.080 1.030 1.065 32,661 +0.04(+4.41%)
Jun 21, 2024 1.070 1.071 1.010 1.020 52,926 -0.05(-4.67%)
Jun 20, 2024 1.100 1.110 1.060 1.070 61,950 -0.04(-3.60%)
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%)
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.