Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpower Motor Company (NQ: GP )

0.8182 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.8100 0.8195 0.8000 0.8182 56,131 +0.03(+4.23%)
Nov 20, 2024 0.8100 0.8160 0.7840 0.7850 91,722 -0.03(-3.69%)
Nov 19, 2024 0.8000 0.8199 0.7851 0.8151 198,691 -0.00(-0.20%)
Nov 18, 2024 0.8100 0.8199 0.8000 0.8167 64,370 +0.03(+3.66%)
Nov 15, 2024 0.8100 0.8497 0.7750 0.7879 379,720 -0.04(-4.31%)
Nov 14, 2024 0.8710 0.8800 0.8212 0.8234 182,975 -0.07(-7.48%)
Nov 13, 2024 0.8900 0.9100 0.8500 0.8900 222,531 -0.01(-1.11%)
Nov 12, 2024 0.9300 0.9600 0.8901 0.9000 117,893 -0.03(-2.70%)
Nov 11, 2024 0.8900 0.9400 0.8800 0.9250 237,889 +0.04(+4.13%)
Nov 08, 2024 0.8800 0.8950 0.8500 0.8883 258,179 +0.03(+3.29%)
Nov 07, 2024 0.8500 0.8829 0.8422 0.8600 239,505 +0.01(+1.21%)
Nov 06, 2024 0.9000 0.9300 0.8400 0.8497 644,183 -0.09(-9.61%)
Nov 05, 2024 0.9500 0.9604 0.9200 0.9400 101,153 -0.01(-0.84%)
Nov 04, 2024 0.9300 0.9900 0.9300 0.9480 180,408 -0.01(-1.36%)
Nov 01, 2024 0.9896 0.9900 0.9610 0.9611 150,127 -0.02(-1.93%)
Oct 31, 2024 1.000 1.050 0.9602 0.9800 282,241 -0.03(-2.97%)
Oct 30, 2024 1.020 1.050 0.9888 1.010 350,048 +0.00(+0.00%)
Oct 29, 2024 1.000 1.070 0.9515 1.010 2,116,483 -0.20(-16.18%)
Oct 28, 2024 1.400 1.412 1.200 1.205 1,056,998 -0.26(-18.03%)
Oct 25, 2024 1.400 1.850 1.360 1.470 2,563,895 +0.12(+9.29%)
Oct 24, 2024 1.220 1.350 1.170 1.345 319,599 +0.17(+13.98%)
Oct 23, 2024 1.240 1.240 1.140 1.180 67,957 -0.02(-1.67%)
Oct 22, 2024 1.200 1.230 1.160 1.200 34,489 +0.00(+0.00%)
Oct 21, 2024 1.230 1.270 1.170 1.200 145,218 -0.08(-6.25%)
Oct 18, 2024 1.220 1.290 1.220 1.280 51,509 +0.03(+2.40%)
Oct 17, 2024 1.270 1.300 1.220 1.250 41,435 -0.02(-1.57%)
Oct 16, 2024 1.240 1.280 1.200 1.270 73,213 -0.02(-1.55%)
Oct 15, 2024 1.260 1.290 1.200 1.290 67,820 +0.05(+4.03%)
Oct 14, 2024 1.230 1.280 1.200 1.240 45,079 -0.01(-0.80%)
Oct 11, 2024 1.250 1.310 1.220 1.250 39,601 -0.04(-3.10%)
Oct 10, 2024 1.310 1.350 1.230 1.290 25,915 +0.00(+0.00%)
Oct 09, 2024 1.280 1.300 1.190 1.290 80,643 +0.01(+0.78%)
Oct 08, 2024 1.340 1.340 1.195 1.280 140,929 -0.04(-3.03%)
Oct 07, 2024 1.370 1.390 1.300 1.320 83,574 -0.05(-3.65%)
Oct 04, 2024 1.360 1.400 1.290 1.370 73,287 +0.07(+5.38%)
Oct 03, 2024 1.370 1.390 1.270 1.300 97,460 -0.02(-1.52%)
Oct 02, 2024 1.350 1.400 1.310 1.320 37,449 -0.05(-3.65%)
Oct 01, 2024 1.370 1.400 1.320 1.370 91,500 +0.00(+0.00%)
Sep 30, 2024 1.430 1.450 1.360 1.370 64,898 -0.08(-5.52%)
Sep 27, 2024 1.490 1.530 1.430 1.450 77,584 -0.01(-0.68%)
Sep 26, 2024 1.420 1.600 1.320 1.460 439,290 -0.15(-9.32%)
Sep 25, 2024 1.540 1.640 1.450 1.610 372,574 +0.12(+8.05%)
Sep 24, 2024 1.370 1.590 1.250 1.490 617,803 +0.29(+24.17%)
Sep 23, 2024 1.210 1.262 1.162 1.200 114,839 -0.03(-2.44%)
Sep 20, 2024 1.350 1.389 1.120 1.230 227,537 -0.10(-7.52%)
Sep 19, 2024 1.400 1.430 1.300 1.330 189,499 -0.02(-1.48%)
Sep 18, 2024 1.530 1.590 1.330 1.350 252,070 -0.17(-11.18%)
Sep 17, 2024 1.470 1.640 1.430 1.520 259,357 +0.10(+7.42%)
Sep 16, 2024 1.650 1.900 1.400 1.415 903,143 -0.21(-13.19%)
Sep 13, 2024 1.470 1.770 1.455 1.630 1,169,906 +0.22(+15.60%)
Sep 12, 2024 1.240 1.480 1.220 1.410 937,345 +0.23(+19.49%)
Sep 11, 2024 1.010 1.210 0.9700 1.180 251,036 +0.19(+19.19%)
Sep 10, 2024 1.030 1.080 0.9700 0.9900 190,443 -0.02(-1.96%)
Sep 09, 2024 0.8600 1.030 0.8396 1.010 141,775 +0.17(+20.21%)
Sep 06, 2024 0.8630 0.8630 0.8300 0.8400 39,314 -0.03(-3.45%)
Sep 05, 2024 0.8600 0.9000 0.8502 0.8700 12,503 +0.00(+0.00%)
Sep 04, 2024 0.8800 0.9100 0.8402 0.8700 149,072 -0.04(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.