Free Trial

GreenPower Motor (GP) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free GP Stock Alerts
$1.37
+0.05 (+3.79%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

GreenPower Motor Stock Price Performance

5 Day
Performance
-23.46%
1 Month
Performance
-20.35%
3 Month
Performance
-50.90%
6 Month
Performance
-59.88%
Year-To-Date
Performance
-56.23%
1 Year
Performance
-51.93%
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 Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

GP Stock Chart for Thursday, May, 9, 2024

GP Chart by TradingView

GreenPower Motor Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/16/2024$2.35$2.26
-3.83%		$2.40$2.2264,298 shs$56.48 million
02/15/2024$2.46$2.35
-4.47%		$2.49$2.29119,125 shs$58.73 million
02/14/2024$2.59$2.46
-5.02%		$2.60$2.4077,533 shs$61.48 million
02/13/2024$2.85$2.59
-9.12%		$2.78$2.5484,565 shs$64.72 million
02/12/2024$2.79$2.85
+2.15%		$2.93$2.7055,654 shs$71.22 million
02/09/2024$2.65$2.79
+5.28%		$2.85$2.6244,185 shs$69.72 million
02/08/2024$2.58$2.65
+2.71%		$2.70$2.4365,012 shs$66.22 million

Related Companies:
This page (NASDAQ:GP) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club