Greenpower Motor Company (NQ: GP )

3.850 -0.050 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 3.850 4.050 3.760 3.850 211,327 -0.05(-1.28%)
Feb 02, 2023 3.700 3.940 3.677 3.900 372,102 +0.23(+6.27%)
Feb 01, 2023 3.730 3.740 3.460 3.670 145,391 +0.00(+0.00%)
Jan 31, 2023 3.520 3.710 3.493 3.670 125,870 +0.15(+4.26%)
Jan 30, 2023 3.680 3.680 3.462 3.520 104,052 -0.08(-2.22%)
Jan 27, 2023 3.560 3.760 3.450 3.600 226,049 +0.08(+2.27%)
Jan 26, 2023 3.530 3.570 3.420 3.520 162,419 +0.06(+1.73%)
Jan 25, 2023 3.550 3.570 3.280 3.460 173,039 -0.17(-4.68%)
Jan 24, 2023 3.900 3.900 3.620 3.630 180,849 -0.26(-6.68%)
Jan 23, 2023 3.630 3.910 3.624 3.890 338,979 +0.34(+9.58%)
Jan 20, 2023 3.450 3.597 3.450 3.550 199,482 +0.08(+2.31%)
Jan 19, 2023 3.570 3.570 3.430 3.470 227,505 -0.23(-6.22%)
Jan 18, 2023 3.980 4.230 3.440 3.700 705,479 -0.24(-6.09%)
Jan 17, 2023 3.460 4.200 3.420 3.940 1,555,813 +0.82(+26.28%)
Jan 13, 2023 2.650 3.150 2.600 3.120 345,265 +0.40(+14.71%)
Jan 12, 2023 2.800 2.800 2.650 2.720 250,995 +0.02(+0.74%)
Jan 11, 2023 2.270 2.780 2.253 2.700 503,159 +0.45(+20.00%)
Jan 10, 2023 2.100 2.300 2.000 2.250 160,210 +0.16(+7.66%)
Jan 09, 2023 1.820 2.120 1.810 2.090 150,582 +0.28(+15.47%)
Jan 06, 2023 1.830 1.830 1.760 1.810 55,340 +0.00(+0.00%)
Jan 05, 2023 1.900 1.900 1.760 1.810 46,576 -0.05(-2.69%)
Jan 04, 2023 1.770 1.890 1.750 1.860 256,706 +0.10(+5.68%)
Jan 03, 2023 1.760 1.790 1.720 1.760 120,062 +0.03(+1.73%)
Dec 30, 2022 1.730 1.740 1.670 1.730 180,185 +0.00(+0.29%)
Dec 29, 2022 1.770 1.780 1.710 1.725 113,756 -0.01(-0.86%)
Dec 28, 2022 1.900 1.900 1.740 1.740 188,126 -0.10(-5.43%)
Dec 27, 2022 1.930 1.940 1.830 1.840 191,817 -0.09(-4.66%)
Dec 23, 2022 1.960 1.980 1.920 1.930 138,222 -0.02(-1.03%)
Dec 22, 2022 2.020 2.020 1.940 1.950 101,511 -0.09(-4.41%)
Dec 21, 2022 2.040 2.048 2.000 2.040 68,672 +0.03(+1.49%)
Dec 20, 2022 2.020 2.060 2.010 2.010 78,297 -0.01(-0.50%)
Dec 19, 2022 2.130 2.130 2.000 2.020 89,187 -0.13(-6.05%)
Dec 16, 2022 2.180 2.180 2.120 2.150 43,662 -0.02(-0.92%)
Dec 15, 2022 2.150 2.240 2.119 2.170 81,576 -0.03(-1.36%)
Dec 14, 2022 2.220 2.270 2.160 2.200 84,864 -0.02(-0.90%)
Dec 13, 2022 2.250 2.330 2.160 2.220 218,177 +0.00(+0.00%)
Dec 12, 2022 2.260 2.260 2.210 2.220 38,173 -0.03(-1.33%)
Dec 09, 2022 2.240 2.300 2.200 2.250 47,901 -0.02(-0.88%)
Dec 08, 2022 2.230 2.270 2.200 2.270 70,640 +0.06(+2.71%)
Dec 07, 2022 2.200 2.260 2.200 2.210 93,380 -0.02(-0.90%)
Dec 06, 2022 2.250 2.250 2.150 2.230 66,954 -0.02(-0.89%)
Dec 05, 2022 2.340 2.340 2.220 2.250 70,290 -0.04(-1.75%)
Dec 02, 2022 2.260 2.310 2.220 2.290 54,500 +0.04(+1.78%)
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.