-
5 DAY PERFORMANCE
+20.83% -
1 MONTH PERFORMANCE
+58.82% -
3 MONTH PERFORMANCE
+39.42% -
6 MONTH PERFORMANCE
-26.40% -
YEAR-TO-DATE PERFORMANCE
-53.67% -
1 YEAR PERFORMANCE
-54.26%
GreenPower Motor Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.43 | 76,582 | $37.48 M |
| 09/26/2024 | $1.42 | $1.46 (2.82%) | $1.60 | $1.32 | 439,300 | $37.74 M |
| 09/25/2024 | $1.54 | $1.61 (4.55%) | $1.64 | $1.45 | 372,574 | $41.62 M |
| 09/24/2024 | $1.37 | $1.49 (8.76%) | $1.59 | $1.25 | 618,709 | $38.51 M |
| 09/23/2024 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.16 | 114,841 | $31.02 M |
| 09/20/2024 | $1.35 | $1.23 (-8.89%) | $1.39 | $1.12 | 227,537 | $31.79 M |
| 09/19/2024 | $1.40 | $1.33 (-5%) | $1.43 | $1.30 | 189,500 | $34.38 M |
| 09/18/2024 | $1.53 | $1.35 (-11.76%) | $1.59 | $1.33 | 252,100 | $34.90 M |
| 09/17/2024 | $1.47 | $1.52 (3.4%) | $1.64 | $1.43 | 259,400 | $39.29 M |
| 09/16/2024 | $1.65 | $1.42 (-13.94%) | $1.90 | $1.40 | 903,700 | $36.70 M |
| 09/13/2024 | $1.47 | $1.63 (10.88%) | $1.77 | $1.45 | 1.17 M | $42.13 M |
| 09/12/2024 | $1.24 | $1.41 (13.71%) | $1.48 | $1.22 | 944,038 | $36.45 M |
| 09/11/2024 | $1.01 | $1.18 (16.83%) | $1.21 | $0.97 | 252,000 | $30.50 M |
| 09/10/2024 | $1.03 | $0.99 (-3.88%) | $1.08 | $0.97 | 190,444 | $25.59 M |
| 09/09/2024 | $0.86 | $1.01 (17.58%) | $1.03 | $0.84 | 141,813 | $26.11 M |
| 09/06/2024 | $0.86 | $0.84 (-2.67%) | $0.86 | $0.83 | 39,314 | $21.71 M |
| 09/05/2024 | $0.86 | $0.87 (1.16%) | $0.90 | $0.85 | 12,503 | $22.49 M |
| 09/04/2024 | $0.88 | $0.87 (-1.14%) | $0.91 | $0.84 | 149,100 | $22.49 M |
| 09/03/2024 | $0.90 | $0.91 (1.11%) | $0.94 | $0.88 | 41,337 | $23.52 M |
| 08/30/2024 | $0.88 | $0.90 (2.26%) | $0.91 | $0.88 | 30,729 | $23.26 M |
| 08/29/2024 | $0.94 | $0.90 (-4.24%) | $0.94 | $0.89 | 42,475 | $23.27 M |
| 08/28/2024 | $0.89 | $0.91 (2.58%) | $0.94 | $0.89 | 8,000 | $23.60 M |
| 08/27/2024 | $0.94 | $0.91 (-3.19%) | $0.94 | $0.88 | 19,900 | $23.52 M |
| 08/26/2024 | $0.91 | $0.93 (1.65%) | $0.95 | $0.90 | 27,300 | $23.91 M |
| 08/23/2024 | $0.90 | $0.91 (1.11%) | $0.95 | $0.90 | 45,803 | $23.52 M |
| 08/22/2024 | $0.91 | $0.90 (-1.1%) | $0.92 | $0.90 | 55,100 | $23.26 M |
| 08/21/2024 | $0.87 | $0.91 (4.02%) | $0.91 | $0.87 | 34,333 | $23.39 M |
| 08/20/2024 | $0.92 | $0.90 (-2.18%) | $0.95 | $0.86 | 34,917 | $23.26 M |
| 08/19/2024 | $1.02 | $0.93 (-8.81%) | $1.02 | $0.93 | 59,500 | $24.04 M |
| 08/16/2024 | $0.90 | $1.02 (13.33%) | $1.08 | $0.87 | 101,200 | $26.37 M |
| 08/15/2024 | $0.79 | $0.88 (10.98%) | $0.89 | $0.79 | 64,552 | $22.68 M |
| 08/14/2024 | $0.79 | $0.75 (-4.91%) | $0.85 | $0.74 | 73,710 | $19.50 M |
| 08/13/2024 | $0.73 | $0.78 (6.55%) | $0.81 | $0.73 | 64,324 | $20.10 M |
| 08/12/2024 | $0.78 | $0.74 (-4.53%) | $0.80 | $0.70 | 154,294 | $19.13 M |
| 08/09/2024 | $0.89 | $0.81 (-8.99%) | $0.92 | $0.79 | 57,220 | $20.24 M |
| 08/08/2024 | $0.88 | $0.88 (0.32%) | $0.89 | $0.80 | 54,142 | $21.99 M |
| 08/07/2024 | $0.91 | $0.87 (-3.93%) | $0.94 | $0.85 | 24,835 | $21.74 M |
| 08/06/2024 | $0.96 | $0.90 (-5.99%) | $0.98 | $0.90 | 82,110 | $22.54 M |
| 08/05/2024 | $0.87 | $0.93 (7.44%) | $0.98 | $0.87 | 85,015 | $23.24 M |
| 08/02/2024 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.93 | 109,500 | $23.74 M |
| 08/01/2024 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 27,000 | $24.99 M |
| 07/31/2024 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 50,205 | $25.99 M |
| 07/30/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.03 | 38,010 | $26.24 M |
| 07/29/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.08 | 22,718 | $27.49 M |
| 07/26/2024 | $1.11 | $1.11 (0%) | $1.11 | $1.09 | 27,300 | $27.74 M |
| 07/25/2024 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.09 | 61,700 | $27.24 M |
| 07/24/2024 | $1.20 | $1.16 (-3.33%) | $1.23 | $1.15 | 46,600 | $28.99 M |
| 07/23/2024 | $1.13 | $1.20 (6.19%) | $1.20 | $1.13 | 74,800 | $29.99 M |
| 07/22/2024 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 23,174 | $28.24 M |
| 07/19/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 32,559 | $27.99 M |
| 07/18/2024 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.11 | 47,579 | $28.74 M |
| 07/17/2024 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.13 | 78,789 | $28.99 M |
| 07/16/2024 | $1.22 | $1.24 (1.64%) | $1.24 | $1.19 | 34,083 | $30.99 M |
| 07/15/2024 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.20 | 40,659 | $30.49 M |
| 07/12/2024 | $1.22 | $1.26 (3.28%) | $1.26 | $1.21 | 79,162 | $31.49 M |
| 07/11/2024 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.15 | 103,622 | $30.74 M |
| 07/10/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.17 | 63,416 | $29.74 M |
| 07/09/2024 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.17 | 135,934 | $30.99 M |
| 07/08/2024 | $1.12 | $1.29 (15.18%) | $1.34 | $1.12 | 216,661 | $32.24 M |
| 07/05/2024 | $1.18 | $1.12 (-5.08%) | $1.22 | $1.09 | 200,569 | $27.99 M |
| 07/03/2024 | $1.01 | $1.06 (4.95%) | $1.06 | $1.01 | 33,638 | $26.49 M |
| 07/02/2024 | $1.03 | $1.01 (-1.94%) | $1.08 | $1.00 | 57,206 | $25.24 M |
| 07/01/2024 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.02 | 54,327 | $25.99 M |
| 06/28/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $0.99 | 31,096 | $25.99 M |