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

Greenpower Motor Company Inc (TSV: GPV )

2.460 +0.030 (+1.23%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 26, 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 28, 2024 2.700 0 -0.02(-0.74%)
Mar 27, 2024 2.680 2.750 2.680 2.720 1,948 -0.03(-1.09%)
Mar 26, 2024 2.600 2.750 2.600 2.750 1,456 +0.05(+1.85%)
Mar 25, 2024 2.630 2.710 2.630 2.700 2,421 -0.01(-0.37%)
Mar 22, 2024 2.670 2.710 2.650 2.710 5,078 -0.04(-1.45%)
Mar 21, 2024 2.740 2.820 2.720 2.750 6,913 +0.03(+1.10%)
Mar 20, 2024 2.650 2.780 2.650 2.720 6,801 +0.12(+4.62%)
Mar 19, 2024 2.690 2.710 2.600 2.600 10,143 -0.13(-4.76%)
Mar 18, 2024 2.860 2.860 2.710 2.730 3,953 -0.12(-4.21%)
Mar 15, 2024 2.800 2.880 2.800 2.850 1,655 +0.07(+2.52%)
Mar 14, 2024 2.870 2.870 2.750 2.780 7,523 -0.10(-3.47%)
Mar 13, 2024 2.850 2.890 2.840 2.880 6,129 -0.12(-4.00%)
Mar 12, 2024 2.880 3.000 2.880 3.000 803 +0.00(+0.00%)
Mar 11, 2024 2.850 3.030 2.850 3.000 3,394 +0.01(+0.33%)
Mar 08, 2024 2.820 3.000 2.820 2.990 1,745 +0.01(+0.34%)
Mar 07, 2024 3.000 3.090 2.860 2.980 1,515 +0.03(+1.02%)
Mar 06, 2024 2.920 2.950 2.920 2.950 413 +0.00(+0.00%)
Mar 05, 2024 2.970 3.000 2.950 2.950 12,951 -0.10(-3.28%)
Mar 04, 2024 3.070 3.130 3.030 3.050 2,317 +0.01(+0.33%)
Mar 01, 2024 2.930 3.040 2.930 3.040 3,350 +0.11(+3.75%)
Feb 29, 2024 2.820 2.960 2.820 2.930 4,816 +0.04(+1.38%)
Feb 28, 2024 2.950 2.980 2.890 2.890 5,829 -0.06(-2.03%)
Feb 27, 2024 2.600 2.950 2.600 2.950 4,800 +0.27(+10.07%)
Feb 26, 2024 2.760 2.860 2.680 2.680 10,909 -0.08(-2.90%)
Feb 23, 2024 2.840 2.840 2.750 2.760 11,381 -0.08(-2.82%)
Feb 22, 2024 2.890 2.900 2.750 2.840 10,075 -0.01(-0.35%)
Feb 21, 2024 2.950 2.950 2.820 2.850 19,173 -0.10(-3.39%)
Feb 20, 2024 3.000 3.040 2.920 2.950 13,652 -0.12(-3.91%)
Feb 16, 2024 3.070 0 -0.09(-2.85%)
Feb 15, 2024 3.330 3.370 3.120 3.160 26,389 -0.15(-4.53%)
Feb 14, 2024 3.490 3.500 3.300 3.310 14,397 -0.20(-5.70%)
Feb 13, 2024 3.630 3.630 3.490 3.510 3,312 -0.39(-10.00%)
Feb 12, 2024 3.620 3.900 3.600 3.900 3,715 +0.10(+2.63%)
Feb 09, 2024 3.560 3.800 3.560 3.800 2,282 +0.24(+6.74%)
Feb 08, 2024 3.500 3.560 3.300 3.560 3,096 +0.09(+2.59%)
Feb 06, 2024 3.470 90 +0.01(+0.29%)
Feb 05, 2024 3.600 3.600 3.460 3.460 4,392 -0.14(-3.89%)
Feb 02, 2024 3.660 3.660 3.600 3.600 909 +0.00(+0.00%)
Feb 01, 2024 3.630 3.660 3.600 3.600 5,328 -0.02(-0.55%)
Jan 31, 2024 3.620 3.670 3.600 3.620 3,750 +0.01(+0.28%)
Jan 30, 2024 3.800 3.800 3.600 3.610 4,493 -0.18(-4.75%)
Jan 29, 2024 3.650 3.790 3.630 3.790 4,982 +0.02(+0.53%)
Jan 26, 2024 3.560 3.770 3.560 3.770 3,010 +0.17(+4.72%)
Jan 25, 2024 3.600 3.720 3.580 3.600 4,223 -0.05(-1.37%)
Jan 24, 2024 3.630 3.850 3.620 3.650 11,582 +0.02(+0.55%)
Jan 23, 2024 3.750 3.750 3.630 3.630 12,639 -0.11(-2.94%)
Jan 22, 2024 3.850 3.850 3.740 3.740 1,963 +0.00(+0.00%)
Jan 19, 2024 3.640 3.820 3.640 3.740 2,860 -0.06(-1.58%)
Jan 18, 2024 3.720 3.820 3.610 3.800 4,856 +0.09(+2.43%)
Jan 17, 2024 3.810 3.830 3.690 3.710 10,451 -0.09(-2.37%)
Jan 16, 2024 3.950 3.990 3.800 3.800 17,038 -0.08(-2.06%)
Jan 15, 2024 3.850 3.880 3.830 3.880 2,990 +0.01(+0.26%)
Jan 12, 2024 3.910 3.990 3.840 3.870 12,466 -0.12(-3.01%)
Jan 11, 2024 3.940 4.010 3.920 3.990 5,371 +0.04(+1.01%)
Jan 10, 2024 4.030 4.130 3.950 3.950 3,835 -0.08(-1.99%)
Jan 09, 2024 4.170 4.190 4.030 4.030 3,576 -0.14(-3.36%)
Jan 08, 2024 4.100 4.200 4.100 4.170 4,020 +0.03(+0.72%)
Jan 05, 2024 3.980 4.140 3.900 4.140 4,981 +0.03(+0.73%)
Jan 04, 2024 4.000 4.110 3.980 4.110 3,884 +0.05(+1.23%)
Jan 03, 2024 4.230 4.230 4.000 4.060 2,723 -0.05(-1.22%)
Jan 02, 2024 4.110 4.110 4.110 4.110 110 -0.04(-0.96%)
Dec 29, 2023 4.150 0 -0.17(-3.94%)
Dec 28, 2023 4.290 4.400 4.290 4.320 23,678 +0.02(+0.47%)
Dec 27, 2023 4.350 4.430 4.290 4.300 20,425 +0.25(+6.17%)
Dec 22, 2023 4.050 0 +0.00(+0.00%)
Dec 21, 2023 4.160 4.280 4.000 4.050 6,100 -0.05(-1.22%)
Dec 20, 2023 4.450 4.450 4.050 4.100 5,804 -0.34(-7.66%)
Dec 19, 2023 4.400 4.500 4.300 4.440 19,150 +0.05(+1.14%)
Dec 18, 2023 4.230 4.400 4.230 4.390 11,302 +0.09(+2.09%)
Dec 15, 2023 4.220 4.320 4.170 4.300 12,237 +0.07(+1.65%)
Dec 14, 2023 4.270 4.350 4.150 4.230 13,269 +0.08(+1.93%)
Dec 13, 2023 4.040 4.350 3.940 4.150 9,524 +0.35(+9.21%)
Dec 12, 2023 3.950 3.950 3.780 3.800 8,676 -0.16(-4.04%)
Dec 11, 2023 4.110 4.110 3.960 3.960 1,570 -0.24(-5.71%)
Dec 08, 2023 4.200 4.200 4.200 4.200 125 +0.12(+2.94%)
Dec 07, 2023 4.080 4.080 4.070 4.080 3,399 +0.00(+0.00%)
Dec 06, 2023 3.970 4.080 3.970 4.080 1,558 -0.07(-1.69%)
Dec 05, 2023 4.180 4.180 4.090 4.150 7,430 -0.09(-2.12%)
Dec 04, 2023 4.190 4.300 4.160 4.240 8,890 +0.12(+2.91%)
Dec 01, 2023 3.930 4.130 3.930 4.120 11,945 +0.28(+7.29%)
Nov 30, 2023 3.870 4.010 3.840 3.840 6,750 +0.05(+1.32%)
Nov 29, 2023 3.670 3.850 3.660 3.790 4,901 +0.14(+3.84%)
Nov 28, 2023 3.760 3.800 3.600 3.650 15,991 -0.11(-2.93%)
Nov 27, 2023 3.910 3.910 3.760 3.760 2,849 -0.03(-0.79%)
Nov 24, 2023 3.850 3.860 3.790 3.790 1,023 -0.01(-0.26%)
Nov 23, 2023 3.850 3.850 3.800 3.800 774 -0.05(-1.30%)
Nov 22, 2023 3.850 3.900 3.780 3.850 5,976 +0.05(+1.32%)
Nov 21, 2023 3.890 3.970 3.800 3.800 6,040 -0.23(-5.71%)
Nov 20, 2023 3.920 4.030 3.900 4.030 8,320 +0.08(+2.03%)
Nov 17, 2023 3.850 3.950 3.830 3.950 11,147 +0.02(+0.51%)
Nov 16, 2023 3.970 3.970 3.860 3.930 8,424 -0.05(-1.26%)
Nov 15, 2023 4.140 4.180 3.960 3.980 10,533 -0.18(-4.33%)
Nov 14, 2023 4.600 4.600 3.950 4.160 17,588 -0.22(-5.02%)
Nov 13, 2023 4.500 4.680 4.380 4.380 4,536 -0.24(-5.19%)
Nov 10, 2023 4.650 4.650 4.460 4.620 4,306 -0.03(-0.65%)
Nov 09, 2023 4.450 4.750 4.450 4.650 23,630 +0.25(+5.68%)
Nov 08, 2023 4.300 4.400 4.220 4.400 7,185 -0.08(-1.79%)
Nov 07, 2023 4.260 4.490 4.260 4.480 2,500 +0.08(+1.82%)
Nov 06, 2023 4.500 4.500 4.100 4.400 12,057 +0.26(+6.28%)
Nov 03, 2023 4.040 4.300 4.040 4.140 7,781 +0.10(+2.48%)
Nov 02, 2023 3.750 4.040 3.750 4.040 4,145 +0.15(+3.86%)
Nov 01, 2023 3.900 3.900 3.760 3.890 1,763 -0.04(-1.02%)
Oct 31, 2023 3.860 3.930 3.860 3.930 731 +0.20(+5.36%)
Oct 30, 2023 3.690 3.730 3.690 3.730 626 +0.02(+0.54%)
Oct 27, 2023 3.870 3.870 3.710 3.710 2,567 -0.13(-3.39%)
Oct 26, 2023 4.000 4.000 3.750 3.840 1,472 +0.01(+0.26%)
Oct 25, 2023 3.810 3.950 3.810 3.830 7,249 -0.13(-3.28%)
Oct 24, 2023 4.000 4.020 3.960 3.960 1,100 -0.07(-1.74%)
Oct 23, 2023 3.920 4.030 3.900 4.030 3,415 +0.12(+3.07%)
Oct 20, 2023 4.250 4.250 3.910 3.910 9,292 -0.21(-5.10%)
Oct 19, 2023 4.160 4.160 4.120 4.120 2,587 -0.13(-3.06%)
Oct 18, 2023 4.400 4.400 4.180 4.250 1,953 -0.18(-4.06%)
Oct 17, 2023 4.350 4.430 4.350 4.430 1,873 +0.13(+3.02%)
Oct 16, 2023 4.400 4.400 4.250 4.300 2,487 +0.14(+3.37%)
Oct 13, 2023 4.220 4.250 4.160 4.160 2,500 -0.17(-3.93%)
Oct 12, 2023 4.450 4.450 4.330 4.330 448 -0.06(-1.37%)
Oct 11, 2023 4.570 4.570 4.360 4.390 3,700 -0.05(-1.13%)
Oct 10, 2023 4.300 4.630 4.200 4.440 7,351 +0.10(+2.30%)
Oct 06, 2023 4.340 0 +0.16(+3.83%)
Oct 05, 2023 4.250 4.250 4.110 4.180 1,024 -0.08(-1.88%)
Oct 04, 2023 4.150 4.340 4.150 4.260 2,652 +0.13(+3.15%)
Oct 03, 2023 4.390 4.390 4.040 4.130 3,601 +0.00(+0.00%)
Oct 02, 2023 4.210 4.210 4.100 4.130 8,471 -0.18(-4.18%)
Sep 29, 2023 4.300 4.310 4.280 4.310 1,566 +0.11(+2.62%)
Sep 28, 2023 4.400 4.780 4.200 4.200 10,794 -0.03(-0.71%)
Sep 27, 2023 3.900 4.240 3.900 4.230 8,709 +0.28(+7.09%)
Sep 26, 2023 4.300 4.300 3.850 3.950 18,229 -0.32(-7.49%)
Sep 25, 2023 4.270 4.300 4.270 4.270 671 -0.27(-5.95%)
Sep 22, 2023 4.360 4.540 4.150 4.540 5,400 +0.16(+3.65%)
Sep 21, 2023 4.400 4.400 4.150 4.380 7,004 -0.09(-2.01%)
Sep 20, 2023 4.350 4.480 4.350 4.470 8,051 +0.09(+2.05%)
Sep 19, 2023 4.500 4.500 4.300 4.380 10,912 -0.17(-3.74%)
Sep 18, 2023 4.680 4.800 4.550 4.550 11,802 -0.23(-4.81%)
Sep 15, 2023 5.020 5.020 4.780 4.780 5,314 -0.31(-6.09%)
Sep 14, 2023 4.990 5.090 4.970 5.090 707 +0.24(+4.95%)
Sep 13, 2023 5.100 5.130 4.850 4.850 2,563 -0.30(-5.83%)
Sep 12, 2023 5.000 5.150 4.990 5.150 14,956 +0.15(+3.00%)
Sep 11, 2023 4.740 5.000 4.740 5.000 5,914 +0.15(+3.09%)
Sep 08, 2023 4.580 4.850 4.580 4.850 1,002 +0.01(+0.21%)
Sep 07, 2023 4.990 4.990 4.840 4.840 500 -0.16(-3.20%)
Sep 06, 2023 4.900 5.000 4.900 5.000 2,250 +0.11(+2.25%)
Sep 05, 2023 4.940 4.940 4.550 4.890 3,446 -0.06(-1.21%)
Sep 01, 2023 4.950 0 -0.01(-0.20%)
Aug 31, 2023 5.000 5.280 4.940 4.960 10,384 +0.04(+0.81%)
Aug 30, 2023 4.700 4.980 4.700 4.920 4,010 +0.07(+1.44%)
Aug 29, 2023 4.660 4.920 4.660 4.850 2,714 +0.12(+2.54%)
Aug 28, 2023 4.600 4.780 4.600 4.730 1,563 -0.07(-1.46%)
Aug 25, 2023 4.720 4.800 4.670 4.800 3,875 +0.10(+2.13%)
Aug 24, 2023 4.920 5.000 4.680 4.700 10,272 -0.22(-4.47%)
Aug 23, 2023 4.750 5.000 4.710 4.920 12,003 +0.16(+3.36%)
Aug 22, 2023 4.820 4.840 4.760 4.760 2,354 -0.07(-1.45%)
Aug 21, 2023 4.810 4.900 4.740 4.830 7,206 -0.15(-3.01%)
Aug 18, 2023 4.750 5.000 4.680 4.980 18,024 +0.06(+1.22%)
Aug 17, 2023 5.190 5.190 4.850 4.920 21,455 -0.32(-6.11%)
Aug 16, 2023 5.350 5.350 5.140 5.240 7,393 -0.10(-1.87%)
Aug 15, 2023 5.680 5.680 5.240 5.340 10,493 -0.30(-5.32%)
Aug 14, 2023 5.600 5.860 5.430 5.640 34,817 +0.28(+5.22%)
Aug 11, 2023 5.310 5.400 5.140 5.360 15,122 +0.19(+3.68%)
Aug 10, 2023 5.040 5.500 5.040 5.170 6,388 +0.13(+2.58%)
Aug 09, 2023 4.930 5.490 4.810 5.040 18,626 +0.20(+4.13%)
Aug 08, 2023 5.200 5.200 4.830 4.840 24,203 -0.52(-9.70%)
Aug 04, 2023 5.360 0 -0.04(-0.74%)
Aug 03, 2023 5.410 5.600 5.340 5.400 8,935 -0.05(-0.92%)
Aug 02, 2023 5.760 5.890 5.390 5.450 24,201 -0.45(-7.63%)
Aug 01, 2023 6.180 6.180 5.810 5.900 13,187 -0.14(-2.32%)
Jul 31, 2023 5.650 6.090 5.620 6.040 50,898 +0.47(+8.44%)
Jul 28, 2023 5.420 5.650 5.390 5.570 11,438 +0.17(+3.15%)
Jul 27, 2023 5.710 5.710 5.350 5.400 5,819 -0.15(-2.70%)
Jul 26, 2023 5.100 5.680 5.000 5.550 23,096 +0.33(+6.32%)
Jul 25, 2023 5.500 5.800 5.130 5.220 21,129 -0.32(-5.78%)
Jul 24, 2023 5.790 5.870 5.400 5.540 46,743 -0.35(-5.94%)
Jul 21, 2023 6.600 7.000 5.710 5.890 195,787 +2.19(+59.19%)
Jul 06, 2023 3.700 0 +0.01(+0.27%)
Jul 05, 2023 3.550 3.690 3.490 3.690 4,686 +0.14(+3.94%)
Jul 04, 2023 3.550 3.600 3.540 3.550 4,031 +0.09(+2.60%)
Jun 30, 2023 3.460 0 -0.16(-4.42%)
Jun 29, 2023 3.650 3.700 3.620 3.620 3,994 +0.00(+0.00%)
Jun 28, 2023 3.480 3.620 3.470 3.620 5,973 +0.03(+0.84%)
Jun 27, 2023 3.400 3.590 3.270 3.590 10,000 +0.18(+5.28%)
Jun 26, 2023 3.400 3.500 3.350 3.410 5,723 -0.02(-0.58%)
Jun 23, 2023 3.470 3.470 3.380 3.430 4,266 -0.06(-1.72%)
Jun 22, 2023 3.460 3.500 3.460 3.490 3,664 -0.01(-0.29%)
Jun 21, 2023 3.570 3.600 3.500 3.500 10,102 -0.12(-3.31%)
Jun 20, 2023 3.600 3.730 3.490 3.620 7,195 +0.00(+0.00%)
Jun 19, 2023 3.750 3.750 3.620 3.620 325 -0.03(-0.82%)
Jun 16, 2023 3.670 3.700 3.650 3.650 7,820 -0.01(-0.27%)
Jun 15, 2023 3.670 3.730 3.660 3.660 5,575 +0.03(+0.83%)
May 08, 2023 3.560 3.660 3.510 3.630 3,600 +0.01(+0.28%)
May 05, 2023 3.500 3.670 3.500 3.620 7,276 +0.07(+1.97%)
May 04, 2023 3.600 3.620 3.430 3.550 12,166 -0.20(-5.33%)
May 03, 2023 3.610 3.800 3.610 3.750 2,200 +0.05(+1.35%)
May 02, 2023 3.730 3.750 3.550 3.700 10,856 -0.03(-0.80%)
May 01, 2023 3.810 3.810 3.600 3.730 10,942 -0.09(-2.36%)
Apr 28, 2023 3.960 3.960 3.800 3.820 9,625 -0.04(-1.04%)
Apr 27, 2023 3.670 4.000 3.630 3.860 30,749 +0.33(+9.35%)
Apr 26, 2023 3.550 3.630 3.520 3.530 11,882 +0.12(+3.52%)
Apr 25, 2023 3.500 3.500 3.410 3.410 6,909 -0.09(-2.57%)
Apr 24, 2023 3.580 3.580 3.470 3.500 12,598 -0.16(-4.37%)
Apr 21, 2023 3.350 3.680 3.350 3.660 24,354 +0.26(+7.65%)
Apr 20, 2023 3.600 3.600 3.390 3.400 11,599 -0.22(-6.08%)
Apr 19, 2023 3.550 3.620 3.500 3.620 11,561 -0.07(-1.90%)
Apr 18, 2023 4.000 4.030 3.600 3.690 26,133 -0.24(-6.11%)
Apr 17, 2023 4.040 4.040 3.870 3.930 15,413 +0.10(+2.61%)
Apr 14, 2023 3.750 4.050 3.700 3.830 65,978 +0.11(+2.96%)
Apr 13, 2023 3.210 3.830 3.210 3.720 123,228 +0.72(+24.00%)
Apr 12, 2023 3.070 3.070 3.000 3.000 10,370 -0.07(-2.28%)
Apr 11, 2023 3.300 3.410 3.070 3.070 22,407 -0.18(-5.54%)
Apr 10, 2023 3.180 3.330 3.070 3.250 14,046 +0.30(+10.17%)
Apr 06, 2023 2.950 0 +0.13(+4.61%)
Apr 05, 2023 2.940 2.970 2.810 2.820 11,556 -0.13(-4.41%)
Apr 04, 2023 3.030 3.060 2.920 2.950 9,811 -0.09(-2.96%)
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.