Greenpower Motor Company (NQ: GP )

3.230 -0.210 (-6.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 3.290 3.450 3.130 3.440 92,348 +0.32(+10.26%)
Jul 01, 2022 3.300 3.490 3.120 3.120 195,091 -0.18(-5.45%)
Jun 30, 2022 3.380 3.460 3.280 3.300 93,477 -0.16(-4.62%)
Jun 29, 2022 3.440 3.470 3.310 3.460 79,681 +0.02(+0.58%)
Jun 28, 2022 3.660 3.680 3.410 3.440 50,538 -0.21(-5.75%)
Jun 27, 2022 3.820 3.890 3.650 3.650 106,042 -0.22(-5.68%)
Jun 24, 2022 3.790 3.960 3.697 3.870 121,550 +0.15(+4.03%)
Jun 23, 2022 3.520 3.850 3.420 3.720 99,904 +0.21(+5.98%)
Jun 22, 2022 3.380 3.610 3.380 3.510 55,853 +0.02(+0.57%)
Jun 21, 2022 3.540 3.650 3.420 3.490 89,009 +0.08(+2.35%)
Jun 17, 2022 3.300 3.730 3.300 3.410 301,412 +0.07(+2.10%)
Jun 16, 2022 3.400 3.470 3.160 3.340 92,825 -0.05(-1.47%)
Jun 15, 2022 3.280 3.480 3.280 3.390 83,831 +0.12(+3.67%)
Jun 14, 2022 3.510 3.590 3.240 3.270 105,806 -0.23(-6.57%)
Jun 13, 2022 3.710 3.730 3.370 3.500 156,396 -0.42(-10.71%)
Jun 10, 2022 4.010 4.070 3.840 3.920 61,176 -0.10(-2.49%)
Jun 09, 2022 4.070 4.100 3.930 4.020 108,243 -0.12(-2.90%)
Jun 08, 2022 4.150 4.285 4.090 4.140 129,512 -0.06(-1.43%)
Jun 07, 2022 4.220 4.350 4.080 4.200 56,949 -0.06(-1.41%)
Jun 06, 2022 4.390 4.390 4.090 4.260 89,285 +0.09(+2.16%)
Jun 03, 2022 4.150 4.500 4.080 4.170 135,280 -0.06(-1.42%)
Jun 02, 2022 4.300 4.310 4.000 4.230 164,710 +0.13(+3.17%)
Jun 01, 2022 4.450 4.490 4.065 4.100 125,058 -0.24(-5.53%)
May 31, 2022 4.760 4.820 4.330 4.340 164,775 -0.16(-3.56%)
May 27, 2022 4.040 4.580 4.030 4.500 185,271 +0.49(+12.22%)
May 26, 2022 4.050 4.080 3.970 4.010 161,535 +0.00(+0.00%)
May 25, 2022 3.890 4.020 3.840 4.010 112,050 +0.10(+2.56%)
May 24, 2022 4.000 4.189 3.810 3.910 142,900 -0.09(-2.25%)
May 23, 2022 4.000 4.150 3.880 4.000 372,944 +0.01(+0.25%)
May 20, 2022 4.000 4.095 3.810 3.990 254,746 -0.01(-0.25%)
May 19, 2022 4.000 4.140 3.940 4.000 161,432 +0.00(+0.00%)
May 18, 2022 3.990 4.150 3.910 4.000 175,999 -0.01(-0.25%)
May 17, 2022 4.110 4.284 3.900 4.010 257,766 +0.09(+2.30%)
May 16, 2022 4.780 4.780 3.920 3.920 274,158 -0.70(-15.15%)
May 13, 2022 4.400 4.930 4.380 4.620 146,719 +0.33(+7.69%)
May 12, 2022 3.990 4.600 3.910 4.290 158,397 +0.21(+5.15%)
May 11, 2022 4.360 4.650 4.080 4.080 160,076 -0.35(-7.90%)
May 10, 2022 4.660 4.720 4.250 4.430 105,680 -0.22(-4.73%)
May 09, 2022 5.350 5.370 4.610 4.650 155,068 -0.86(-15.61%)
May 06, 2022 5.850 5.925 5.440 5.510 103,399 -0.48(-8.01%)
May 05, 2022 6.280 6.280 5.750 5.990 75,109 -0.15(-2.44%)
May 04, 2022 5.740 6.240 5.710 6.140 86,306 +0.35(+6.04%)
May 03, 2022 6.060 6.060 5.700 5.790 122,476 -0.19(-3.18%)
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.