GreenPower Motor Company Inc.GPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.12 | $1.16 | $1.08 | $1.08 | 144,097 |
| 1/15/2026 | $1.26 | $1.30 | $1.08 | $1.16 | 449,005 |
| 1/14/2026 | $1.20 | $1.30 | $1.17 | $1.17 | 420,136 |
| 1/13/2026 | $1.20 | $1.34 | $1.06 | $1.19 | 757,900 |
| 1/12/2026 | $1.31 | $1.35 | $1.12 | $1.29 | 2.98M |
| 1/9/2026 | $1.37 | $1.55 | $1.03 | $1.24 | 77.46M |
| 1/8/2026 | $0.80 | $0.82 | $0.78 | $0.82 | 29,531 |
| 1/7/2026 | $0.78 | $0.80 | $0.76 | $0.76 | 22,500 |
| 1/6/2026 | $0.82 | $0.85 | $0.76 | $0.78 | 54,100 |
| 1/5/2026 | $0.82 | $0.82 | $0.78 | $0.81 | 6,800 |
| 1/2/2026 | $0.79 | $0.79 | $0.77 | $0.79 | 11,500 |
| 12/31/2025 | $0.75 | $0.78 | $0.74 | $0.78 | 33,600 |
| 12/30/2025 | $0.75 | $0.78 | $0.74 | $0.78 | 31,826 |
| 12/29/2025 | $0.80 | $0.83 | $0.75 | $0.76 | 38,400 |
| 12/26/2025 | $0.80 | $0.84 | $0.79 | $0.83 | 17,700 |
| 12/24/2025 | $0.77 | $0.84 | $0.77 | $0.82 | 9,000 |
| 12/23/2025 | $0.82 | $0.86 | $0.76 | $0.78 | 53,100 |
| 12/22/2025 | $0.83 | $0.85 | $0.81 | $0.84 | 31,153 |
| 12/19/2025 | $0.85 | $0.86 | $0.82 | $0.85 | 22,216 |
| 12/18/2025 | $0.89 | $0.90 | $0.83 | $0.83 | 56,130 |
| 12/17/2025 | $0.90 | $0.90 | $0.86 | $0.89 | 18,300 |
| 12/16/2025 | $0.89 | $0.90 | $0.85 | $0.90 | 40,942 |
| 12/15/2025 | $0.98 | $1.00 | $0.84 | $0.88 | 58,831 |
| 12/12/2025 | $1.01 | $1.01 | $0.94 | $0.96 | 29,648 |
| 12/11/2025 | $0.99 | $1.05 | $0.97 | $0.99 | 20,800 |
| 12/10/2025 | $1.03 | $1.06 | $0.99 | $1.03 | 33,812 |
| 12/9/2025 | $1.01 | $1.07 | $1.01 | $1.05 | 51,300 |
| 12/8/2025 | $1.03 | $1.06 | $1.01 | $1.03 | 22,926 |
| 12/5/2025 | $1.02 | $1.06 | $1.01 | $1.01 | 24,140 |
| 12/4/2025 | $0.99 | $1.05 | $0.98 | $1.05 | 42,629 |
| 12/3/2025 | $0.99 | $1.01 | $0.95 | $0.98 | 12,608 |
| 12/2/2025 | $0.97 | $0.98 | $0.92 | $0.97 | 9,378 |
| 12/1/2025 | $1.02 | $1.06 | $0.95 | $0.98 | 52,000 |
| 11/28/2025 | $0.99 | $1.03 | $0.93 | $1.02 | 34,200 |
| 11/26/2025 | $0.92 | $1.14 | $0.90 | $0.99 | 296,247 |
| 11/25/2025 | $1.20 | $1.21 | $0.85 | $0.91 | 483,500 |
| 11/24/2025 | $1.27 | $1.36 | $1.22 | $1.28 | 2.94M |
| 11/21/2025 | $1.21 | $1.27 | $1.21 | $1.26 | 25,157 |
| 11/20/2025 | $1.41 | $1.45 | $1.20 | $1.20 | 51,140 |
| 11/19/2025 | $1.40 | $1.46 | $1.36 | $1.38 | 10,100 |
| 11/18/2025 | $1.49 | $1.51 | $1.36 | $1.39 | 15,000 |
| 11/17/2025 | $1.49 | $1.53 | $1.35 | $1.42 | 23,100 |
| 11/14/2025 | $1.57 | $1.67 | $1.47 | $1.49 | 39,209 |
| 11/13/2025 | $1.65 | $1.66 | $1.55 | $1.60 | 14,924 |
| 11/12/2025 | $1.60 | $1.67 | $1.55 | $1.64 | 7,416 |
| 11/11/2025 | $1.65 | $1.70 | $1.57 | $1.60 | 11,638 |
| 11/10/2025 | $1.71 | $1.71 | $1.60 | $1.63 | 14,500 |
| 11/7/2025 | $1.55 | $1.72 | $1.55 | $1.67 | 22,604 |
| 11/6/2025 | $2.35 | $2.42 | $1.59 | $1.73 | 122,300 |
| 11/5/2025 | $2.37 | $2.46 | $2.37 | $2.46 | 10,110 |
| 11/4/2025 | $2.47 | $2.50 | $2.37 | $2.37 | 15,400 |
| 11/3/2025 | $2.62 | $2.62 | $2.45 | $2.45 | 13,409 |
| 10/31/2025 | $2.72 | $2.72 | $2.62 | $2.62 | 8,709 |
| 10/30/2025 | $2.67 | $2.69 | $2.64 | $2.64 | 8,468 |
| 10/29/2025 | $2.68 | $2.79 | $2.65 | $2.68 | 14,300 |
| 10/28/2025 | $2.65 | $2.80 | $2.64 | $2.69 | 17,847 |
| 10/27/2025 | $2.87 | $2.89 | $2.70 | $2.70 | 22,600 |
| 10/24/2025 | $2.91 | $2.95 | $2.80 | $2.83 | 27,102 |
| 10/23/2025 | $2.89 | $2.97 | $2.75 | $2.91 | 16,000 |
| 10/22/2025 | $2.91 | $2.93 | $2.71 | $2.84 | 33,700 |