GP

GreenPower Motor Historical Data

GP Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 13.87 0.05 0.36% 14.00 14.16 13.7209 63,637
Oct 14 2021 13.82 -0.05 -0.36% 13.87 14.00 13.57 73,007
Oct 13 2021 13.87 0.39 2.89% 13.48 13.92 13.26 65,302
Oct 12 2021 13.48 0.67 5.23% 13.26 13.54 12.77 89,526
Oct 11 2021 12.81 0.01 0.08% 12.82 13.1366 12.676 50,126
Oct 08 2021 12.80 0.02 0.16% 12.84 13.10 12.54 63,894
Oct 07 2021 12.78 -0.20 -1.54% 13.10 13.23 12.7001 154,664
Oct 06 2021 12.98 -0.55 -4.07% 13.28 13.55 12.84 125,046
Oct 05 2021 13.53 -0.33 -2.38% 13.81 14.00 13.34 59,861
Oct 04 2021 13.86 -0.60 -4.15% 14.58 14.58 13.54 104,556
Oct 01 2021 14.46 -0.42 -2.82% 14.77 14.96 14.01 84,919
Sep 30 2021 14.88 0.49 3.41% 14.27 15.055 14.1984 117,846
Sep 29 2021 14.39 0.33 2.35% 14.13 14.73 13.74 371,853
Sep 28 2021 14.06 -0.98 -6.52% 14.99 15.30 13.87 147,017
Sep 27 2021 15.04 0.20 1.35% 14.92 15.4292 14.60 146,316
Sep 24 2021 14.84 0.59 4.14% 14.25 14.90 14.25 150,539
Sep 23 2021 14.25 0.45 3.26% 14.29 14.965 14.03 215,256
Sep 22 2021 13.80 0.18 1.32% 13.60 14.44 13.60 91,519
Sep 21 2021 13.62 0.13 0.96% 13.50 13.80 12.94 79,968
Sep 20 2021 13.49 -0.51 -3.64% 13.82 13.82 12.87 119,112
Sep 17 2021 14.00 0.54 4.01% 13.46 14.00 12.52 380,013
Sep 16 2021 13.46 0.06 0.45% 13.30 13.81 13.24 71,557
Sep 15 2021 13.40 0.67 5.26% 12.92 13.48 12.75 112,504
Sep 14 2021 12.73 -0.39 -2.97% 13.10 13.255 12.66 71,396
Sep 13 2021 13.12 -0.06 -0.46% 13.24 13.48 12.70 86,762
Sep 10 2021 13.18 0.13 1.0% 13.05 13.62 13.02 77,255
Sep 09 2021 13.05 -0.14 -1.06% 13.06 13.459 12.78 64,461
Sep 08 2021 13.19 -0.25 -1.86% 13.35 13.35 12.69 92,771
Sep 07 2021 13.44 0.13 0.98% 13.28 13.62 13.10 72,437
Sep 06 2021 13.31 0.00 +0.00% 13.84 13.93 13.24 0
Sep 03 2021 13.31 -0.61 -4.38% 13.84 13.93 13.24 87,384
Sep 02 2021 13.92 0.35 2.58% 13.57 14.15 13.57 85,787
Sep 01 2021 13.57 -0.18 -1.31% 13.83 14.1799 13.50 82,620
Aug 31 2021 13.75 0.13 0.95% 13.57 14.17 13.425 85,991
Aug 30 2021 13.62 0.08 0.59% 13.60 13.69 13.11 69,387
Aug 27 2021 13.54 0.35 2.65% 13.11 13.68 13.11 68,591
Aug 26 2021 13.19 0.10 0.76% 13.08 13.40 13.052 60,084
Aug 25 2021 13.09 -0.61 -4.45% 13.77 13.845 13.09 120,984
Aug 24 2021 13.70 0.68 5.22% 13.14 13.83 13.13 90,211
Aug 23 2021 13.02 0.27 2.12% 13.04 13.2799 12.89 115,660
Aug 20 2021 12.75 0.45 3.66% 12.35 12.84 12.35 63,439
Aug 19 2021 12.30 -1.14 -8.48% 13.20 13.20 12.0789 207,715
Aug 18 2021 13.44 -0.21 -1.54% 13.65 13.89 13.325 98,193
Aug 17 2021 13.65 -0.43 -3.05% 13.90 14.1678 13.14 125,305
Aug 16 2021 14.08 -1.18 -7.73% 15.33 15.40 13.90 234,716
Aug 13 2021 15.26 -0.34 -2.18% 15.79 16.00 15.11 96,929
Aug 12 2021 15.60 0.27 1.76% 16.10 16.15 15.3674 142,661
Aug 11 2021 15.33 -1.85 -10.77% 17.33 17.33 15.33 233,763
Aug 10 2021 17.18 0.27 1.6% 16.98 17.49 16.98 90,764
Aug 09 2021 16.91 -0.02 -0.12% 16.93 17.23 16.64 57,654
Aug 06 2021 16.93 -0.38 -2.2% 17.57 17.57 16.81 51,561
Aug 05 2021 17.31 -0.12 -0.69% 17.35 17.6601 17.10 91,238
Aug 04 2021 17.43 0.30 1.75% 17.00 17.62 17.00 50,160
Aug 03 2021 17.13 -0.28 -1.61% 17.45 17.54 16.71 49,473
Aug 02 2021 17.41 0.30 1.75% 17.22 17.84 17.22 70,142
Jul 30 2021 17.11 -0.49 -2.78% 17.36 17.735 16.96 74,556
Jul 29 2021 17.60 -0.19 -1.07% 18.00 18.00 17.34 53,617
Jul 28 2021 17.79 -0.07 -0.39% 18.07 18.30 17.46 89,830
Jul 27 2021 17.86 0.04 0.22% 17.46 17.98 16.8913 100,237
Jul 26 2021 17.82 0.31 1.77% 17.43 18.00 17.33 53,357
Jul 23 2021 17.51 -0.18 -1.02% 17.65 17.87 17.32 43,253
Jul 22 2021 17.69 -0.29 -1.61% 17.85 17.98 17.595 82,391
Jul 21 2021 17.98 1.22 7.28% 17.03 18.05 16.90 148,304
Jul 20 2021 16.76 1.23 7.92% 15.53 17.29 15.33 120,980


Your Recent History
NASDAQ
GP
GreenPower..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.