GreenPower Motor Company Inc (GP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 12.1621621622 | 0.74 | 0.83 | 0.73 | 120793 | 0.77012105 | CS |
| 4 | -0.1 | -10.752688172 | 0.93 | 0.9372 | 0.713 | 152848 | 0.78468288 | CS |
| 12 | -0.4 | -32.5203252033 | 1.23 | 1.85 | 0.713 | 251376 | 1.03744024 | CS |
| 26 | -0.29 | -25.8928571429 | 1.12 | 1.88 | 0.7 | 187060 | 1.14370955 | CS |
| 52 | -2.33 | -73.7341772152 | 3.16 | 3.2172 | 0.7 | 123603 | 1.28876671 | CS |
| 156 | -7.18 | -89.6379525593 | 8.01 | 9.34 | 0.7 | 179578 | 3.63645902 | CS |
| 260 | -21.5 | -96.2830273175 | 22.33 | 34.45 | 0.7 | 278676 | 12.90596686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.8 | 0.0182 | 2.33 | 0.8 | 0.8114 | 0.78 | 94676 |
| 1735860900 | 0.7818 | 0.0128 | 1.66 | 0.75 | 0.8 | 0.75 | 97558 |
| 1735688100 | 0.769 | 0.0283 | 3.82 | 0.73 | 0.77 | 0.73 | 162243 |
| 1735601700 | 0.7407 | -0.0171 | -2.26 | 0.74 | 0.76 | 0.73 | 128694 |
| 1735342500 | 0.7578 | -0.0372 | -4.68 | 0.7955 | 0.8 | 0.7265 | 141459 |
| 1735256100 | 0.795 | 0.053 | 7.14 | 0.75 | 0.8 | 0.7396 | 158499 |
| 1735077840 | 0.742 | 0.022 | 3.06 | 0.72 | 0.7495 | 0.7133 | 74889 |
| 1734996900 | 0.72 | -0.0301 | -4.01 | 0.779 | 0.779 | 0.713 | 268770 |
| 1734737700 | 0.7501 | -0.017899 | -2.33 | 0.75 | 0.7649 | 0.74 | 308529 |
| 1734651300 | 0.767999 | 0.013099 | 1.74 | 0.7792 | 0.79 | 0.7455 | 171150 |
| 1734564900 | 0.7549 | -0.0418 | -5.25 | 0.7959 | 0.808 | 0.7396 | 197871 |
| 1734478500 | 0.7967 | -0.01085 | -1.34 | 0.8048999 | 0.81 | 0.7802 | 109413 |
| 1734392100 | 0.80755 | 0.01755 | 2.22 | 0.7905 | 0.8242 | 0.79 | 124992 |
| 1734132900 | 0.79 | -0.0527 | -6.25 | 0.863694 | 0.8699 | 0.75 | 215139 |
| 1734046500 | 0.8427 | -0.0248 | -2.86 | 0.85 | 0.88 | 0.84 | 110913 |
| 1733960100 | 0.8675 | -0.0319 | -3.55 | 0.9066 | 0.92 | 0.85 | 115059 |
| 1733873700 | 0.8994 | 0.0212 | 2.41 | 0.89 | 0.9101 | 0.85 | 119846 |
| 1733787300 | 0.8782 | -0.0218 | -2.42 | 0.93 | 0.9372 | 0.8701 | 151567 |
| 1733528100 | 0.9 | -0.026 | -2.81 | 0.9271 | 0.939899 | 0.8901 | 101598 |
| 1733441700 | 0.926 | 0.0411 | 4.64 | 0.89 | 0.94 | 0.8602 | 90904 |
| 1733355300 | 0.8849 | -0.0601 | -6.36 | 0.9121 | 0.94 | 0.86255 | 164783 |
| 1733268900 | 0.945 | -0.0253 | -2.61 | 0.9703 | 0.99 | 0.9224 | 73681 |
| 1733182500 | 0.9703 | -0.025 | -2.51 | 0.97 | 1 | 0.920001 | 248618 |
| 1732917840 | 0.9953 | -0.0147 | -1.46 | 1.0201 | 1.03 | 0.9392 | 98766 |
| 1732750500 | 1.01 | 0.08 | 8.63 | 0.95 | 1.035 | 0.9401 | 314433 |
| 1732664100 | 0.9298 | 0.0278 | 3.08 | 0.91 | 0.9499 | 0.8827 | 109093 |
| 1732577700 | 0.902 | 0.067 | 8.02 | 0.8149999 | 0.91 | 0.8149999 | 229487 |
| 1732318500 | 0.835 | 0.0168 | 2.05 | 0.8182 | 0.8497 | 0.8182 | 130568 |
| 1732232100 | 0.8182 | 0.0332 | 4.23 | 0.8139999 | 0.8195 | 0.799999 | 54523 |
| 1732145700 | 0.785 | -0.0301 | -3.69 | 0.81 | 0.8159999 | 0.784 | 91041 |
| 1732059300 | 0.8151 | -0.0016 | -0.20 | 0.8 | 0.8199 | 0.7851 | 197519 |
| 1731972900 | 0.8167 | 0.0288 | 3.66 | 0.809 | 0.8199 | 0.8 | 64366 |
| 1731713700 | 0.7879 | -0.0355 | -4.31 | 0.81 | 0.8497 | 0.775 | 372529 |
| 1731627300 | 0.8234 | -0.0666 | -7.48 | 0.875 | 0.88 | 0.8212 | 188080 |
| 1731540900 | 0.89 | -0.01 | -1.11 | 0.89 | 0.91 | 0.85 | 219679 |
| 1731454500 | 0.9 | -0.025 | -2.70 | 0.925 | 0.96 | 0.8901 | 115986 |
| 1731368100 | 0.925 | 0.0367 | 4.13 | 0.895 | 0.94 | 0.890754 | 182426 |
| 1731108900 | 0.8883 | 0.0283 | 3.29 | 0.8799 | 0.895 | 0.85 | 244434 |
| 1731022500 | 0.86 | 0.0103 | 1.21 | 0.87 | 0.8829 | 0.8422 | 236308 |
| 1730936100 | 0.8497 | -0.0903 | -9.61 | 0.91 | 0.91 | 0.84 | 619317 |
| 1730849700 | 0.94 | -0.008 | -0.84 | 0.9509 | 0.9604 | 0.92 | 99788 |
| 1730763300 | 0.948 | -0.0131 | -1.36 | 0.93 | 0.99 | 0.93 | 177591 |
| 1730500500 | 0.9611 | -0.0189 | -1.93 | 0.99 | 0.99 | 0.961 | 147554 |
| 1730414100 | 0.98 | -0.0103 | -1.04 | 1 | 1.05 | 0.9602 | 279814 |
| 1730327700 | 0.9903 | -0.0197 | -1.95 | 0.99 | 1.05 | 0.9888 | 333699 |
| 1730241300 | 1.01 | -0.2 | -16.18 | 1 | 1.07 | 0.9515 | 2041946 |
| 1730154900 | 1.205 | -0.27 | -18.03 | 1.4 | 1.41 | 1.2 | 952680 |
| 1729895700 | 1.47 | 0.13 | 9.29 | 1.4 | 1.85 | 1.36 | 2562521 |
| 1729809300 | 1.345 | 0.17 | 13.98 | 1.23 | 1.35 | 1.17 | 307567 |
| 1729722900 | 1.18 | 0.02 | 1.72 | 1.24 | 1.24 | 1.1400999 | 67884 |
| 1729636500 | 1.16 | -0.04 | -3.33 | 1.2099 | 1.22 | 1.16 | 33753 |
| 1729550100 | 1.2 | -0.08 | -6.25 | 1.23 | 1.27 | 1.17 | 145218 |
| 1729290900 | 1.28 | 0.03 | 2.40 | 1.22 | 1.29 | 1.22 | 51509 |
| 1729204500 | 1.25 | -0.02 | -1.57 | 1.27 | 1.3 | 1.22 | 41382 |
| 1729118100 | 1.27 | -0.02 | -1.55 | 1.24 | 1.28 | 1.2 | 73213 |
| 1729031700 | 1.29 | 0.05 | 4.03 | 1.24 | 1.29 | 1.2 | 67820 |
| 1728945300 | 1.24 | -0.01 | -0.80 | 1.23 | 1.2799 | 1.2 | 45079 |
| 1728686100 | 1.25 | -0.04 | -3.10 | 1.25 | 1.31 | 1.22 | 37590 |
| 1728599700 | 1.29 | 0 | 0.00 | 1.32 | 1.33 | 1.23 | 21624 |
| 1728513300 | 1.29 | 0.01 | 0.78 | 1.28 | 1.3 | 1.19 | 80643 |
| 1728426900 | 1.28 | -0.04 | -3.03 | 1.32 | 1.328 | 1.195 | 138732 |
| 1728340500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.3899999 | 1.3 | 83560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
