GreenPower Motor Company Inc (GP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 12.5 | 0.88 | 1.0799 | 0.83 | 105742 | 0.94791616 | CS |
| 4 | 0.1965 | 24.763705104 | 0.7935 | 1.08 | 0.7442 | 59853 | 0.92441779 | CS |
| 12 | -0.11 | -10 | 1.1 | 1.34 | 0.7 | 62468 | 1.02382989 | CS |
| 26 | -1.19 | -54.5871559633 | 2.18 | 2.29 | 0.7 | 63080 | 1.27782027 | CS |
| 52 | -2.61 | -72.5 | 3.6 | 3.84 | 0.7 | 58348 | 2.01464313 | CS |
| 156 | -12.25 | -92.5226586103 | 13.24 | 16.45 | 0.7 | 172610 | 4.95122994 | CS |
| 260 | -21.34 | -95.5665024631 | 22.33 | 34.45 | 0.7 | 280286 | 13.75615725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 0.99 | -0.0198 | -1.96 | 1.03 | 1.0799 | 0.97 | 190331 |
| 1725921300 | 1.0098 | 0.17 | 20.21 | 0.859 | 1.03 | 0.8396 | 141246 |
| 1725662100 | 0.84 | -0.03 | -3.45 | 0.875 | 0.875 | 0.83 | 39314 |
| 1725575700 | 0.87 | 0 | 0.00 | 0.86 | 0.9 | 0.8502 | 12503 |
| 1725489300 | 0.87 | -0.04 | -4.40 | 0.88 | 0.91 | 0.840201 | 149070 |
| 1725402900 | 0.91 | 0.01 | 1.11 | 0.9 | 0.94 | 0.8802 | 41337 |
| 1725057300 | 0.9 | -0.0001 | -0.01 | 0.8801 | 0.91 | 0.8801 | 25631 |
| 1724970900 | 0.9001 | -0.0129 | -1.41 | 0.93 | 0.94 | 0.89 | 42452 |
| 1724884500 | 0.913 | 0.003 | 0.33 | 0.89 | 0.94 | 0.89 | 7993 |
| 1724798100 | 0.91 | -0.015 | -1.62 | 0.93 | 0.940348 | 0.88 | 19867 |
| 1724711700 | 0.925 | 0.015 | 1.65 | 0.91 | 0.9499 | 0.9009 | 27278 |
| 1724452500 | 0.91 | 0.01 | 1.11 | 0.9 | 0.95 | 0.9 | 45799 |
| 1724366100 | 0.9 | -0.005 | -0.55 | 0.91 | 0.92 | 0.9 | 55091 |
| 1724279700 | 0.905 | 0.0051 | 0.57 | 0.87 | 0.9096 | 0.87 | 34288 |
| 1724193300 | 0.8999 | -0.0302 | -3.25 | 0.92 | 0.949999 | 0.86 | 34871 |
| 1724106900 | 0.9301 | -0.0899 | -8.81 | 1.02 | 1.02 | 0.93 | 59469 |
| 1723847700 | 1.02 | 0.14 | 16.25 | 0.9 | 1.08 | 0.87 | 99970 |
| 1723761300 | 0.8774 | 0.1229001 | 16.29 | 0.7906 | 0.89 | 0.79 | 64486 |
| 1723674900 | 0.7544999 | -0.0233 | -3.00 | 0.7935 | 0.85 | 0.7442 | 72154 |
| 1723588500 | 0.7778 | 0.0377 | 5.09 | 0.73 | 0.81 | 0.73 | 64324 |
| 1723502100 | 0.7401 | -0.0699 | -8.63 | 0.7752 | 0.7999 | 0.7 | 154294 |
| 1723242900 | 0.81 | -0.07 | -7.95 | 0.89 | 0.92 | 0.7901 | 57220 |
| 1723156500 | 0.88 | 0.01 | 1.15 | 0.8772 | 0.889 | 0.8 | 54142 |
| 1723070100 | 0.87 | -0.032 | -3.55 | 0.92 | 0.94 | 0.853 | 24833 |
| 1722983700 | 0.902 | -0.028 | -3.01 | 0.9468 | 0.976 | 0.9 | 82010 |
| 1722897300 | 0.93 | -0.02 | -2.11 | 0.8656 | 0.979899 | 0.8656 | 84965 |
| 1722638100 | 0.95 | -0.055 | -5.47 | 1.01 | 1.01 | 0.932 | 109458 |
| 1722551700 | 1.0049999 | -0.04 | -3.37 | 1.04 | 1.0532 | 1 | 26974 |
| 1722465300 | 1.04 | -0.01 | -0.95 | 1 | 1.06 | 1 | 50205 |
| 1722378900 | 1.05 | -0.05 | -4.11 | 1.07 | 1.1 | 1.03 | 38007 |
| 1722292500 | 1.095 | -0.02 | -1.35 | 1.1299999 | 1.1299999 | 1.08 | 22718 |
| 1722033300 | 1.11 | 0.02 | 1.83 | 1.11 | 1.1119 | 1.09 | 27289 |
| 1721946900 | 1.09 | -0.07 | -5.63 | 1.1399999 | 1.15 | 1.09 | 61671 |
| 1721860500 | 1.155 | -0.04 | -3.67 | 1.2 | 1.23 | 1.152 | 46567 |
| 1721774100 | 1.199 | 0.07 | 6.58 | 1.1299999 | 1.2 | 1.1299999 | 74270 |
| 1721687700 | 1.125 | 0.01 | 0.49 | 1.12 | 1.1299999 | 1.1 | 23174 |
| 1721428500 | 1.1195 | -0.03 | -2.65 | 1.1399999 | 1.1696 | 1.1116 | 32558 |
| 1721342100 | 1.15 | -0.01 | -0.86 | 1.17 | 1.18 | 1.11 | 47579 |
| 1721255700 | 1.16 | -0.08 | -6.45 | 1.24 | 1.24 | 1.1299999 | 78789 |
| 1721169300 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.1901 | 34003 |
| 1721082900 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.2 | 40656 |
| 1720823700 | 1.26 | 0.03 | 2.44 | 1.22 | 1.26 | 1.21 | 79160 |
| 1720737300 | 1.23 | 0.04 | 3.22 | 1.24 | 1.24 | 1.15 | 103622 |
| 1720650900 | 1.1916 | -0.05 | -3.90 | 1.24 | 1.25 | 1.17 | 62311 |
| 1720564500 | 1.24 | -0.05 | -3.88 | 1.3 | 1.3 | 1.17 | 135634 |
| 1720478100 | 1.29 | 0.17 | 15.18 | 1.12 | 1.34 | 1.12 | 216587 |
| 1720218900 | 1.12 | 0.07 | 6.16 | 1.18 | 1.22 | 1.09 | 200543 |
| 1720040640 | 1.055 | 0.04 | 4.46 | 1.01 | 1.0599 | 1.01 | 33638 |
| 1719959700 | 1.01 | -0.03 | -2.88 | 1.03 | 1.0797 | 1 | 56997 |
| 1719873300 | 1.04 | 0.01 | 0.97 | 1.06 | 1.1 | 1.02 | 54327 |
| 1719614100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1719527700 | 1.03 | 0.04 | 4.03 | 1 | 1.03 | 1 | 19551 |
| 1719441300 | 0.9901 | -0.0199 | -1.97 | 1.01 | 1.01 | 0.98 | 60433 |
| 1719354900 | 1.01 | -0.06 | -5.16 | 1.04 | 1.06 | 1.01 | 42641 |
| 1719268500 | 1.065 | 0.04 | 4.41 | 1.03 | 1.08 | 1.03 | 32661 |
| 1719009300 | 1.02 | -0.05 | -4.67 | 1.07 | 1.0705 | 1.01 | 52925 |
| 1718922900 | 1.07 | -0.04 | -3.60 | 1.1 | 1.11 | 1.06 | 61948 |
| 1718750100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1399999 | 1.07 | 30312 |
| 1718663700 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1299999 | 1.07 | 46785 |
| 1718404500 | 1.1399999 | -0.03 | -2.56 | 1.11 | 1.15 | 1.1 | 17476 |
| 1718318100 | 1.17 | 0.02 | 1.74 | 1.16 | 1.2 | 1.1202 | 31102 |
| 1718231700 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.2 | 1.1299999 | 80819 |
| 1718145300 | 1.16 | 0.04 | 4.04 | 1.11 | 1.1899 | 1.0701 | 94581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
