5 DAY PERFORMANCE
-21.05%
1 MONTH PERFORMANCE
-1.87%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
+34.37%
YEAR-TO-DATE PERFORMANCE
+34.55%
1 YEAR PERFORMANCE
-73.21%
GreenPower Motor Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.33 | $1.22 (-8.27%) | $1.33 | $1.22 | 263.49 K | $36.16 M |
| 06/18/2026 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.32 | 306.04 K | $39.42 M |
| 06/17/2026 | $1.32 | $1.32 (0%) | $1.35 | $1.26 | 217.41 K | $39.12 M |
| 06/16/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.24 | 189.30 K | $38.53 M |
| 06/15/2026 | $1.24 | $1.26 (1.61%) | $1.27 | $1.19 | 297.23 K | $37.35 M |
| 06/12/2026 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.18 | 457.14 K | $35.57 M |
| 06/11/2026 | $1.07 | $1.22 (14.02%) | $1.23 | $1.06 | 358.32 K | $36.16 M |
| 06/10/2026 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.07 | 128.00 K | $32.31 M |
| 06/09/2026 | $1.07 | $1.08 (0.93%) | $1.15 | $1.02 | 202.40 K | $32.01 M |
| 06/08/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.06 | 108.09 K | $31.71 M |
| 06/05/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 146.37 K | $32.01 M |
| 06/04/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.10 | 98.90 K | $33.20 M |
| 06/03/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.08 | 111.33 K | $33.20 M |
| 06/02/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 181.68 K | $34.09 M |
| 06/01/2026 | $1.12 | $1.16 (3.57%) | $1.18 | $1.08 | 265.11 K | $34.38 M |
| 05/29/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $1.02 | 270.09 K | $32.90 M |
| 05/28/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.04 | 80.48 K | $31.12 M |
| 05/27/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.04 | 85.21 K | $31.71 M |
| 05/26/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 110.15 K | $31.71 M |
| 05/22/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 96.29 K | $31.71 M |
| 05/21/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 116.80 K | $32.01 M |
| 05/20/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 84.63 K | $32.90 M |
| 05/19/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.04 | 76.14 K | $32.31 M |
| 05/18/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.04 | 421.20 K | $32.31 M |
| 05/15/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 123.30 K | $32.31 M |
| 05/14/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.05 | 124.40 K | $32.31 M |
| 05/13/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.07 | 115.81 K | $32.31 M |
| 05/12/2026 | $1.09 | $1.10 (0.92%) | $1.15 | $1.07 | 170.94 K | $32.60 M |
| 05/11/2026 | $1.11 | $1.10 (-0.9%) | $1.18 | $1.05 | 345.64 K | $32.60 M |
| 05/08/2026 | $1.00 | $1.10 (10.21%) | $1.18 | $1.00 | 1.24 M | $32.60 M |
| 05/07/2026 | $0.97 | $0.99 (2.19%) | $1.01 | $0.96 | 69.00 K | $29.38 M |
| 05/06/2026 | $1.00 | $1.01 (1.04%) | $1.01 | $0.96 | 62.40 K | $29.94 M |
| 05/05/2026 | $0.99 | $1.02 (3.03%) | $1.02 | $0.97 | 61.91 K | $30.23 M |
| 05/04/2026 | $0.96 | $0.99 (3.39%) | $1.00 | $0.95 | 64.20 K | $29.42 M |
| 05/01/2026 | $0.98 | $1.02 (4.08%) | $1.02 | $0.97 | 42.80 K | $30.23 M |
| 04/30/2026 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.97 | 33.40 K | $29.64 M |
| 04/29/2026 | $0.99 | $1.01 (1.57%) | $1.05 | $0.96 | 117.00 K | $29.94 M |
| 04/28/2026 | $1.01 | $0.99 (-1.5%) | $1.05 | $0.97 | 64.25 K | $29.49 M |
| 04/27/2026 | $0.93 | $0.98 (4.77%) | $1.07 | $0.92 | 177.20 K | $28.96 M |
| 04/24/2026 | $0.96 | $0.94 (-2.14%) | $0.99 | $0.93 | 167.60 K | $27.90 M |
| 04/23/2026 | $0.96 | $0.99 (3.24%) | $1.00 | $0.92 | 343.11 K | $29.31 M |
| 04/22/2026 | $1.02 | $1.00 (-2.37%) | $1.51 | $0.92 | 22.75 M | $29.52 M |
| 04/21/2026 | $0.98 | $0.95 (-2.86%) | $0.98 | $0.94 | 8.33 K | $28.22 M |
| 04/20/2026 | $0.97 | $0.98 (1.02%) | $0.98 | $0.95 | 6.81 K | $29.04 M |
| 04/17/2026 | $1.00 | $0.98 (-2.01%) | $1.00 | $0.96 | 13.01 K | $29.04 M |
| 04/16/2026 | $1.01 | $0.96 (-5.17%) | $1.01 | $0.95 | 26.87 K | $28.39 M |
| 04/15/2026 | $0.96 | $0.95 (-1.03%) | $0.98 | $0.93 | 25.57 K | $28.16 M |
| 04/14/2026 | $0.99 | $0.96 (-2.93%) | $0.99 | $0.94 | 11.91 K | $28.42 M |
| 04/13/2026 | $1.00 | $0.95 (-5%) | $1.00 | $0.92 | 6.30 K | $28.16 M |
| 04/10/2026 | $0.99 | $0.97 (-2.01%) | $0.99 | $0.95 | 4.81 K | $28.75 M |
| 04/09/2026 | $0.98 | $0.96 (-1.96%) | $0.98 | $0.95 | 6.03 K | $28.45 M |
| 04/08/2026 | $0.94 | $0.96 (2.05%) | $0.96 | $0.94 | 5.76 K | $28.45 M |
| 04/07/2026 | $1.00 | $0.93 (-7.01%) | $1.02 | $0.87 | 51.80 K | $27.56 M |
| 04/06/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.99 | 12.51 K | $29.94 M |
| 04/02/2026 | $1.03 | $1.04 (0.97%) | $1.08 | $0.98 | 17.61 K | $30.83 M |
| 04/01/2026 | $1.01 | $1.01 (0%) | $1.01 | $0.99 | 21.80 K | $29.94 M |
| 03/31/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 30.70 K | $30.83 M |
| 03/30/2026 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 5.54 K | $30.23 M |
| 03/27/2026 | $1.02 | $1.02 (0%) | $1.05 | $0.98 | 14.90 K | $30.23 M |
| 03/26/2026 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.03 | 16.60 K | $31.42 M |
| 03/25/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.02 | 6.05 K | $30.23 M |
| 03/24/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.01 | 10.43 K | $31.71 M |
| 03/23/2026 | $1.01 | $1.08 (6.93%) | $1.11 | $1.01 | 8.65 K | $32.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
