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

Greenpower Motor Company (NQ: GP )

1.270 -0.100 (-7.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 7.000 7.000 6.770 6.850 88,064 -0.14(-2.00%)
Mar 30, 2022 7.080 7.125 6.900 6.990 69,638 -0.09(-1.27%)
Mar 29, 2022 7.140 7.330 7.019 7.080 93,701 +0.03(+0.43%)
Mar 28, 2022 7.080 7.190 6.810 7.050 101,189 +0.13(+1.88%)
Mar 25, 2022 7.370 7.430 6.730 6.920 171,823 -0.26(-3.62%)
Mar 24, 2022 6.690 7.320 6.650 7.180 251,230 +0.64(+9.79%)
Mar 23, 2022 6.330 6.640 6.150 6.540 136,985 +0.15(+2.35%)
Mar 22, 2022 6.050 6.500 6.000 6.390 170,515 +0.44(+7.39%)
Mar 21, 2022 6.000 6.120 5.800 5.950 108,276 -0.03(-0.50%)
Mar 18, 2022 5.780 6.130 5.780 5.980 466,259 +0.14(+2.40%)
Mar 17, 2022 5.760 6.060 5.600 5.840 144,285 +0.10(+1.74%)
Mar 16, 2022 5.510 5.760 5.300 5.740 247,018 +0.50(+9.54%)
Mar 15, 2022 5.390 5.540 5.150 5.240 163,535 -0.16(-2.96%)
Mar 14, 2022 5.810 5.890 5.340 5.400 137,547 -0.36(-6.25%)
Mar 11, 2022 6.120 6.135 5.700 5.760 125,234 -0.33(-5.42%)
Mar 10, 2022 6.120 6.250 5.820 6.090 88,325 -0.23(-3.64%)
Mar 09, 2022 6.110 6.450 6.042 6.320 163,213 +0.29(+4.81%)
Mar 08, 2022 5.580 6.230 5.580 6.030 103,208 +0.46(+8.26%)
Mar 07, 2022 5.850 6.100 5.550 5.570 95,312 -0.28(-4.79%)
Mar 04, 2022 6.170 6.190 5.750 5.850 117,248 -0.41(-6.55%)
Mar 03, 2022 6.400 6.450 6.100 6.260 71,518 -0.11(-1.73%)
Mar 02, 2022 6.620 6.665 6.200 6.370 94,966 -0.13(-2.00%)
Mar 01, 2022 6.200 6.710 5.855 6.500 441,813 +0.39(+6.38%)
Feb 28, 2022 6.140 6.420 5.920 6.110 149,667 -0.02(-0.33%)
Feb 25, 2022 5.890 6.180 5.721 6.130 80,694 +0.31(+5.33%)
Feb 24, 2022 5.300 5.860 5.210 5.820 135,583 +0.16(+2.83%)
Feb 23, 2022 5.750 5.950 5.560 5.660 99,897 -0.06(-1.05%)
Feb 22, 2022 6.290 6.290 5.700 5.720 118,251 -0.62(-9.78%)
Feb 18, 2022 6.340 0 +0.01(+0.16%)
Feb 17, 2022 6.540 6.540 6.180 6.330 63,774 -0.27(-4.09%)
Feb 16, 2022 6.330 6.830 6.312 6.600 84,709 +0.17(+2.64%)
Feb 15, 2022 6.490 6.620 6.370 6.430 160,839 +0.37(+6.11%)
Feb 14, 2022 6.400 6.464 5.990 6.060 134,975 -0.44(-6.77%)
Feb 11, 2022 6.670 6.880 6.460 6.500 160,714 -0.07(-1.07%)
Feb 10, 2022 6.250 6.869 6.200 6.570 190,855 +0.06(+0.92%)
Feb 09, 2022 6.300 6.530 6.270 6.510 81,931 +0.27(+4.33%)
Feb 08, 2022 6.130 6.240 5.940 6.240 79,499 +0.19(+3.14%)
Feb 07, 2022 6.030 6.420 5.990 6.050 91,423 +0.11(+1.85%)
Feb 04, 2022 5.810 6.200 5.760 5.940 128,274 +0.07(+1.19%)
Feb 03, 2022 6.160 5.750 5.870 171,911 -0.40(-6.38%)
Feb 02, 2022 7.060 7.140 6.050 6.270 380,127 -0.55(-8.06%)
Feb 01, 2022 5.810 6.970 5.650 6.820 373,650 +1.18(+20.92%)
Jan 31, 2022 5.250 5.680 5.640 141,260 +0.52(+10.16%)
Jan 28, 2022 5.040 5.313 4.930 5.120 206,985 +0.10(+1.99%)
Jan 27, 2022 5.370 5.370 4.950 5.020 184,868 -0.19(-3.65%)
Jan 26, 2022 5.420 5.550 5.180 5.210 301,343 +0.11(+2.16%)
Jan 25, 2022 5.080 5.240 4.950 5.100 280,534 -0.10(-1.92%)
Jan 24, 2022 5.500 5.630 4.910 5.200 463,230 -0.57(-9.88%)
Jan 21, 2022 6.160 6.250 5.730 5.770 304,905 -0.53(-8.41%)
Jan 20, 2022 6.550 6.900 6.250 6.300 105,583 -0.23(-3.52%)
Jan 19, 2022 7.000 7.000 6.307 6.530 181,484 -0.34(-4.95%)
Jan 18, 2022 7.070 7.330 6.830 6.870 161,436 -0.09(-1.29%)
Jan 14, 2022 6.960 0 -0.07(-1.00%)
Jan 13, 2022 7.370 7.470 7.010 7.030 239,753 -0.27(-3.70%)
Jan 12, 2022 7.430 7.720 7.270 7.300 356,978 -0.09(-1.22%)
Jan 11, 2022 7.360 7.640 7.185 7.390 108,665 +0.10(+1.37%)
Jan 10, 2022 7.780 7.780 7.170 7.290 227,844 -0.53(-6.78%)
Jan 07, 2022 7.830 8.140 7.690 7.820 142,139 -0.05(-0.64%)
Jan 06, 2022 8.000 8.191 7.640 7.870 228,411 -0.16(-1.99%)
Jan 05, 2022 8.310 8.470 8.000 8.030 216,510 -0.33(-3.95%)
Jan 04, 2022 9.210 9.415 8.300 8.360 401,808 -0.93(-10.01%)
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.