MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GP — GreenPower Motor Company Inc. Common Shares
NasdaqGreenPower Motor Company Inc. Common Shares
$0.56
-0.03(-4.32%)
- O
- 0.58
- H
- 0.59
- L
- 0.56
- V
- 89.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.56
Period Return-86.64%
Period High$6.42
Period Low$0.51
Avg Daily Volume457.6K
Total Trading Days365
GP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.58 | $0.59 | $0.56 | $0.56 | $-0.03 | -4.32% | 89,737 | $0.57 | $0.56 $0.59 |
| Oct 1, 2026 | $0.62 | $0.62 | $0.57 | $0.59 | $-0.02 | -3.73% | 264,412 | $0.59 | $0.57 $0.62 |
| Sep 30, 2026 | $0.66 | $0.69 | $0.59 | $0.61 | +$0.02 | +3.84% | 380,130 | $0.64 | $0.59 $0.69 |
| Sep 29, 2026 | $0.65 | $0.67 | $0.59 | $0.59 | $-0.04 | -6.89% | 180,533 | $0.62 | $0.59 $0.67 |
| Sep 28, 2026 | $0.59 | $0.68 | $0.57 | $0.63 | +$0.04 | +6.60% | 418,856 | $0.63 | $0.57 $0.68 |
| Sep 25, 2026 | $0.59 | $0.65 | $0.58 | $0.59 | +$0.01 | +2.37% | 150,499 | $0.61 | $0.58 $0.65 |
| Sep 24, 2026 | $0.74 | $0.75 | $0.51 | $0.58 | $-0.16 | -21.92% | 664,354 | $0.62 | $0.51 $0.75 |
| Sep 23, 2026 | $0.78 | $0.81 | $0.74 | $0.74 | $-0.05 | -6.37% | 78,793 | $0.77 | $0.74 $0.81 |
| Sep 22, 2026 | $0.79 | $0.82 | $0.78 | $0.79 | $-0.02 | -2.70% | 92,053 | $0.79 | $0.78 $0.82 |
| Sep 21, 2026 | $0.84 | $0.84 | $0.79 | $0.81 | +$0.00 | +0.26% | 109,339 | $0.80 | $0.79 $0.84 |
| Sep 18, 2026 | $0.76 | $0.85 | $0.76 | $0.81 | +$0.04 | +5.78% | 228,784 | $0.82 | $0.76 $0.85 |
| Sep 17, 2026 | $0.77 | $0.77 | $0.76 | $0.77 | +$0.00 | +0.05% | 106,109 | $0.76 | $0.76 $0.77 |
| Sep 16, 2026 | $0.78 | $0.79 | $0.76 | $0.76 | $-0.00 | -0.56% | 73,923 | $0.77 | $0.76 $0.79 |
| Sep 15, 2026 | $0.75 | $0.79 | $0.74 | $0.77 | +$0.02 | +2.38% | 102,366 | $0.76 | $0.74 $0.79 |
| Sep 14, 2026 | $0.78 | $0.78 | $0.75 | $0.75 | $-0.00 | -0.04% | 119,350 | $0.76 | $0.75 $0.78 |
| Sep 11, 2026 | $0.75 | $0.80 | $0.75 | $0.75 | $-0.00 | -0.29% | 83,538 | $0.78 | $0.75 $0.80 |
| Sep 10, 2026 | $0.77 | $0.79 | $0.75 | $0.75 | $-0.02 | -2.48% | 125,916 | $0.76 | $0.75 $0.79 |
| Sep 9, 2026 | $0.81 | $0.82 | $0.77 | $0.77 | $-0.02 | -2.30% | 164,046 | $0.80 | $0.77 $0.82 |
| Sep 8, 2026 | $0.84 | $0.88 | $0.77 | $0.79 | $-0.06 | -6.95% | 293,818 | $0.82 | $0.77 $0.88 |
| Sep 4, 2026 | $0.92 | $0.92 | $0.82 | $0.85 | $-0.05 | -5.54% | 211,876 | $0.87 | $0.82 $0.92 |
| Sep 3, 2026 | $0.93 | $0.96 | $0.88 | $0.90 | $-0.01 | -1.54% | 218,212 | $0.92 | $0.88 $0.96 |
| Sep 2, 2026 | $0.97 | $0.98 | $0.91 | $0.91 | $-0.04 | -4.04% | 169,627 | $0.94 | $0.91 $0.98 |
| Sep 1, 2026 | $1.01 | $1.04 | $0.89 | $0.95 | $-0.08 | -7.51% | 375,520 | $0.97 | $0.89 $1.04 |
| Aug 31, 2026 | $1.21 | $1.22 | $1.00 | $1.03 | $-0.22 | -17.60% | 736,315 | $1.08 | $1.00 $1.22 |
| Aug 28, 2026 | $1.33 | $1.38 | $1.19 | $1.25 | $-0.09 | -6.72% | 507,743 | $1.25 | $1.19 $1.38 |
| Aug 27, 2026 | $1.60 | $1.60 | $1.09 | $1.34 | $-0.24 | -15.19% | 1,206,722 | $1.35 | $1.09 $1.60 |
| Aug 26, 2026 | $1.63 | $1.63 | $1.58 | $1.58 | $-0.03 | -1.86% | 143,971 | $1.60 | $1.58 $1.63 |
| Aug 25, 2026 | $1.63 | $1.73 | $1.61 | $1.61 | $-0.02 | -1.23% | 213,409 | $1.66 | $1.61 $1.73 |
| Aug 24, 2026 | $1.64 | $1.64 | $1.59 | $1.63 | $-0.01 | -0.61% | 137,160 | $1.61 | $1.59 $1.64 |
| Aug 21, 2026 | $1.62 | $1.66 | $1.62 | $1.64 | +$0.03 | +1.86% | 91,687 | $1.63 | $1.62 $1.66 |