Free Trial

GreenPower Motor (GP) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free GP Stock Alerts
$1.30
-0.04 (-2.99%)
(As of 10:13 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

GreenPower Motor Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-26.14%
3 Month
Performance
-41.18%
6 Month
Performance
-55.17%
Year-To-Date
Performance
-58.47%
1 Year
Performance
-51.31%
Receive GP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for GreenPower Motor and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

GP Stock Chart for Monday, May, 20, 2024

GP Chart by TradingView

GreenPower Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.37$1.34
-2.19%		$1.39$1.3334,785 shs$33.49 million
05/16/2024$1.32$1.37
+4.18%		$1.38$1.31177,065 shs$34.24 million
05/15/2024$1.34$1.32
-1.87%		$1.35$1.3062,812 shs$32.86 million
05/14/2024$1.31$1.34
+2.29%		$1.35$1.3053,859 shs$33.49 million
05/13/2024$1.27$1.31
+3.15%		$1.37$1.2764,163 shs$32.74 million
05/10/2024$1.37$1.27
-7.30%		$1.37$1.20192,467 shs$31.74 million
05/09/2024$1.32$1.37
+3.79%		$1.40$1.30114,134 shs$34.24 million
05/08/2024$1.39$1.32
-5.04%		$1.39$1.27115,729 shs$32.99 million
05/07/2024$1.82$1.39
-23.63%		$1.44$1.18938,466 shs$34.74 million
05/06/2024$1.79$1.82
+1.68%		$1.91$1.7973,634 shs$45.48 million
05/03/2024$1.81$1.79
-1.10%		$1.85$1.7524,894 shs$44.73 million
05/02/2024$1.78$1.81
+1.69%		$1.86$1.7915,191 shs$45.23 million
05/01/2024$1.87$1.78
-4.81%		$1.88$1.7720,479 shs$44.48 million
04/30/2024$1.86$1.87
+0.54%		$1.88$1.8124,141 shs$46.73 million
04/29/2024$1.83$1.86
+1.64%		$1.89$1.8215,982 shs$46.48 million
04/26/2024$1.84$1.82
-1.09%		$1.84$1.819,913 shs$45.48 million
04/25/2024$1.89$1.84
-2.65%		$1.89$1.8010,565 shs$45.98 million
04/24/2024$1.88$1.89
+0.53%		$1.91$1.8414,858 shs$47.23 million
04/23/2024$1.73$1.88
+8.67%		$1.89$1.7127,711 shs$46.98 million
04/22/2024$1.76$1.73
-1.70%		$1.80$1.7022,051 shs$43.23 million
04/19/2024$1.77$1.76
-0.56%		$1.79$1.6946,963 shs$43.98 million
04/18/2024$1.69$1.77
+4.73%		$1.79$1.6926,865 shs$44.23 million
04/17/2024$1.69$1.69$1.72$1.6517,036 shs$42.24 million
04/16/2024$1.69$1.69$1.71$1.6430,551 shs$42.23 million
04/15/2024$1.66$1.69
+1.81%		$1.70$1.6431,732 shs$42.23 million
04/12/2024$1.75$1.66
-5.14%		$1.79$1.6598,270 shs$41.48 million
04/11/2024$1.71$1.75
+2.34%		$1.85$1.7253,856 shs$43.73 million
04/10/2024$1.72$1.71
-0.58%		$1.79$1.67100,397 shs$42.73 million
04/09/2024$1.73$1.72
-0.58%		$1.75$1.6726,806 shs$42.98 million
04/08/2024$1.77$1.73
-2.26%		$1.84$1.6661,005 shs$43.23 million
04/05/2024$1.80$1.77
-1.67%		$1.82$1.7531,561 shs$44.23 million
04/04/2024$1.81$1.80
-0.55%		$1.90$1.7445,517 shs$44.98 million
04/03/2024$1.86$1.81
-2.69%		$1.90$1.8152,296 shs$45.23 million
04/02/2024$1.92$1.86
-3.12%		$1.94$1.8135,496 shs$46.48 million
04/01/2024$1.97$1.92
-2.54%		$2.00$1.8970,442 shs$47.98 million
03/29/2024$1.97$1.97$2.08$1.9717,677 shs$49.23 million
03/28/2024$2.00$1.97
-1.50%		$2.08$1.9717,677 shs$49.23 million
03/27/2024$2.01$2.00
-0.50%		$2.05$1.9917,329 shs$49.98 million
03/26/2024$1.95$2.01
+3.08%		$2.10$1.9726,366 shs$50.23 million
03/25/2024$1.94$1.95
+0.52%		$2.03$1.9224,522 shs$48.73 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
03/22/2024$2.03$1.94
-4.43%		$2.00$1.9143,746 shs$48.48 million
03/21/2024$1.98$2.03
+2.53%		$2.10$1.9432,361 shs$50.73 million
03/20/2024$1.93$1.98
+2.59%		$2.02$1.9251,144 shs$49.48 million
03/19/2024$2.04$1.93
-5.39%		$2.04$1.8860,818 shs$48.23 million
03/18/2024$2.07$2.04
-1.45%		$2.11$1.9950,449 shs$50.98 million
03/15/2024$2.05$2.07
+0.98%		$2.13$2.057,644 shs$51.73 million
03/14/2024$2.13$2.05
-3.76%		$2.12$1.9876,151 shs$51.23 million
03/13/2024$2.13$2.13$2.20$2.0730,164 shs$53.23 million
03/12/2024$2.22$2.13
-4.05%		$2.23$2.1331,552 shs$53.23 million
03/11/2024$2.20$2.22
+0.91%		$2.29$2.1848,924 shs$55.48 million
03/08/2024$2.20$2.20$2.31$2.1446,272 shs$54.98 million
03/07/2024$2.17$2.20
+1.38%		$2.29$2.1025,141 shs$54.98 million
03/06/2024$2.16$2.17
+0.46%		$2.28$2.1636,436 shs$54.23 million
03/05/2024$2.23$2.16
-3.14%		$2.24$2.15115,279 shs$53.98 million
03/04/2024$2.24$2.23
-0.45%		$2.37$2.1943,904 shs$55.73 million
03/01/2024$2.13$2.24
+5.16%		$2.25$2.1161,801 shs$55.98 million
02/29/2024$2.11$2.13
+0.95%		$2.21$2.1323,166 shs$53.23 million
02/28/2024$2.11$2.11$2.19$2.1131,357 shs$52.73 million
02/27/2024$2.03$2.11
+3.94%		$2.16$2.0267,961 shs$52.73 million
02/26/2024$2.03$2.03$2.12$1.9772,407 shs$50.73 million
02/23/2024$2.11$2.07
-1.90%		$2.14$1.9895,054 shs$51.73 million
02/22/2024$2.14$2.11
-1.40%		$2.16$2.0359,373 shs$52.73 million
02/21/2024$2.21$2.14
-3.17%		$2.20$2.1047,313 shs$53.48 million
02/20/2024$2.26$2.21
-2.21%		$2.34$2.1638,143 shs$55.23 million
02/19/2024$2.26$2.26$2.40$2.2264,300 shs$56.48 million

Related Companies:
This page (NASDAQ:GP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club