Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free GPV Stock Alerts

GreenPower Motor (GPV) Stock Chart & Stock Price History

GreenPower Motor logo
C$1.32
-0.04 (-2.94%)
(As of 11/4/2024 05:19 PM ET)
Compare

GreenPower Motor Stock Price Performance

5 Day
Performance
-5.04%
1 Month
Performance
-28.65%
3 Month
Performance
-2.22%
6 Month
Performance
-46.56%
Year-To-Date
Performance
-68.19%
1 Year
Performance
-68.12%
Receive GPV 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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

GPV Stock Chart for Tuesday, November, 5, 2024

GPV Chart by TradingView

GreenPower Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024C$1.36C$1.32
-2.94%		C$1.37C$1.3250,079 shsC$34.97 million
11/01/2024C$1.39C$1.36
-2.16%		C$1.40C$1.3512,112 shsC$36.03 million
10/31/2024C$1.39C$1.39C$1.45C$1.368,926 shsC$36.82 million
10/30/2024C$1.49C$1.39
-6.71%		C$1.46C$1.3924,872 shsC$36.82 million
10/29/2024C$1.68C$1.49
-11.31%		C$1.49C$1.3391,177 shsC$39.47 million
10/28/2024C$2.02C$1.68
-16.83%		C$2.01C$1.6872,207 shsC$44.50 million
10/25/2024C$1.87C$2.02
+8.02%		C$2.55C$1.90155,525 shsC$53.51 million
10/24/2024C$1.63C$1.87
+14.72%		C$1.87C$1.6331,619 shsC$49.54 million
10/23/2024C$1.60C$1.63
+1.87%		C$1.75C$1.617,166 shsC$43.18 million
10/22/2024C$1.65C$1.60
-3.03%		C$1.75C$1.6015,719 shsC$42.38 million
10/21/2024C$1.75C$1.65
-5.71%		C$1.76C$1.6410,434 shsC$43.71 million
10/18/2024C$1.75C$1.75C$1.78C$1.674,714 shsC$46.36 million
10/17/2024C$1.73C$1.75
+1.16%		C$1.81C$1.756,810 shsC$46.36 million
10/16/2024C$1.77C$1.73
-2.26%		C$1.76C$1.687,468 shsC$45.83 million
10/15/2024C$1.80C$1.77
-1.67%		C$1.78C$1.6610,433 shsC$46.89 million
10/14/2024C$1.80C$1.80C$1.83C$1.707,950 shsC$47.68 million
10/11/2024C$1.77C$1.80
+1.69%		C$1.83C$1.707,950 shsC$47.68 million
10/10/2024C$1.79C$1.77
-1.12%		C$1.78C$1.711,946 shsC$46.89 million
10/09/2024C$1.73C$1.79
+3.47%		C$1.79C$1.6512,730 shsC$47.42 million
10/08/2024C$1.85C$1.73
-6.49%		C$1.80C$1.6511,418 shsC$45.83 million
10/07/2024C$1.85C$1.85C$1.85C$1.7611,817 shsC$49.01 million
10/04/2024C$1.75C$1.85
+5.71%		C$1.88C$1.835,060 shsC$49.01 million
10/03/2024C$1.85C$1.75
-5.41%		C$1.82C$1.7513,834 shsC$46.36 million
10/02/2024C$1.84C$1.85
+0.54%		C$1.88C$1.785,999 shsC$49.01 million
10/01/2024C$1.89C$1.84
-2.65%		C$1.89C$1.7616,132 shsC$48.74 million
09/30/2024C$1.91C$1.89
-1.05%		C$1.94C$1.888,723 shsC$50.07 million
09/27/2024C$2.07C$1.91
-7.73%		C$2.00C$1.916,265 shsC$50.60 million
09/26/2024C$2.16C$2.07
-4.17%		C$2.20C$1.8425,921 shsC$54.83 million
09/25/2024C$1.98C$2.16
+9.09%		C$2.19C$2.0528,856 shsC$57.22 million
09/24/2024C$1.62C$1.98
+22.22%		C$2.10C$1.6935,573 shsC$52.45 million
09/23/2024C$1.67C$1.62
-2.99%		C$1.66C$1.5926,792 shsC$42.91 million
09/20/2024C$1.83C$1.67
-8.74%		C$1.90C$1.6131,404 shsC$44.24 million
09/19/2024C$1.82C$1.83
+0.55%		C$1.91C$1.7713,523 shsC$48.48 million
09/18/2024C$2.01C$1.82
-9.45%		C$2.12C$1.8226,534 shsC$48.21 million
09/17/2024C$1.94C$2.01
+3.61%		C$2.15C$2.009,708 shsC$53.25 million
09/16/2024C$2.20C$1.94
-11.82%		C$2.50C$1.94118,024 shsC$51.39 million
09/13/2024C$1.91C$2.20
+15.18%		C$2.40C$2.0049,714 shsC$58.28 million
09/12/2024C$1.61C$1.91
+18.63%		C$2.00C$1.6557,820 shsC$50.60 million
09/11/2024C$1.36C$1.61
+18.38%		C$1.63C$1.3611,856 shsC$42.65 million
09/10/2024C$1.29C$1.36
+5.43%		C$1.45C$1.3313,300 shsC$36.03 million
Unlock the Secret to Earning Consistent Income from Stocks Under $30! (Ad)

Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!

👉 Yes, I Want the Free Report! 👈
09/09/2024C$1.17C$1.29
+10.26%		C$1.39C$1.176,950 shsC$34.17 million
09/06/2024C$1.23C$1.17
-4.88%		C$1.17C$1.124,555 shsC$30.99 million
09/05/2024C$1.17C$1.23
+5.13%		C$1.23C$1.12600 shsC$32.58 million
09/04/2024C$1.23C$1.17
-4.88%		C$1.19C$1.154,633 shsC$30.99 million
09/03/2024C$1.19C$1.23
+3.36%		C$1.23C$1.19457 shsC$32.58 million
09/02/2024C$1.19C$1.19C$1.25C$1.193,806 shsC$31.52 million
08/30/2024C$1.24C$1.19
-4.03%		C$1.25C$1.193,806 shsC$31.52 million
08/29/2024C$1.27C$1.24
-2.36%		C$1.27C$1.241,240 shsC$32.85 million
08/28/2024C$1.24C$1.27
+2.83%		C$1.27C$1.181,300 shsC$33.64 million
08/27/2024C$1.23C$1.24
+0.41%		C$1.29C$1.235,460 shsC$32.72 million
08/26/2024C$1.22C$1.23
+0.82%		C$1.27C$1.202,277 shsC$32.58 million
08/23/2024C$1.24C$1.22
-1.61%		C$1.33C$1.226,101 shsC$32.32 million
08/22/2024C$1.22C$1.24
+1.64%		C$1.24C$1.23860 shsC$32.85 million
08/21/2024C$1.23C$1.22
-0.81%		C$1.23C$1.204,195 shsC$32.32 million
08/20/2024C$1.27C$1.23
-3.15%		C$1.27C$1.207,210 shsC$32.58 million
08/19/2024C$1.37C$1.27
-7.30%		C$1.35C$1.266,477 shsC$33.64 million
08/16/2024C$1.20C$1.37
+14.17%		C$1.44C$1.2038,578 shsC$36.29 million
08/15/2024C$1.10C$1.20
+9.09%		C$1.20C$1.1015,510 shsC$31.79 million
08/14/2024C$1.10C$1.10C$1.16C$1.0614,119 shsC$29.14 million
08/13/2024C$1.04C$1.10
+5.77%		C$1.12C$1.0313,106 shsC$29.14 million
08/12/2024C$1.10C$1.04
-5.45%		C$1.08C$1.0113,034 shsC$27.55 million
08/09/2024C$1.17C$1.10
-5.98%		C$1.24C$1.1012,246 shsC$29.14 million
08/08/2024C$1.20C$1.17
-2.50%		C$1.21C$1.1126,692 shsC$30.99 million
08/07/2024C$1.27C$1.20
-5.51%		C$1.31C$1.208,834 shsC$31.79 million
08/06/2024C$1.35C$1.27
-5.93%		C$1.32C$1.2513,998 shsC$33.64 million
08/05/2024C$1.35C$1.35C$1.40C$1.308,761 shsC$35.76 million

Related Companies

This page (CVE:GPV) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Crypto 101 Media | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored