GreenPower Motor Company Inc Historical Data - GP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
GreenPower Motor Company Inc (GP)
GreenPower Motor Company Inc (GP) Historical

GreenPower Motor Company Inc (GP)

0.757

0.032

( 4.41% )

Updated: 07:06:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-0.394736842105	0.76	0.7696	0.72	108711	0.73670254	CS
4	-0.063	-7.68292682927	0.82	0.8772	0.72	105465	0.78095511	CS
12	-0.153	-16.8131868132	0.91	1.09	0.713	162803	0.85419877	CS
26	-0.263	-25.7843137255	1.02	1.9	0.713	216606	1.10229723	CS
52	-1.483	-66.2053571429	2.24	2.3671	0.7	140233	1.17020735	CS
156	-5.573	-88.0410742496	6.33	9.34	0.7	179303	3.41093437	CS
260	-21.573	-96.6099417824	22.33	34.45	0.7	274069	12.61475092	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739576100	0.725	-0.0198	-2.66	0.731	0.7695999	0.723	126996
1739489700	0.7448	0.0098	1.33	0.73	0.7524999	0.7252	75090
1739403300	0.735	-0.0159	-2.12	0.75	0.75025	0.72	152605
1739316900	0.7509	-0.0001	-0.01	0.76	0.7648	0.736	80152
1739230500	0.751	-0.0007	-0.09	0.75	0.7673	0.7406	42426
1738971300	0.7517	0.0167	2.27	0.735	0.766	0.735	133867
1738884900	0.735	-0.045	-5.77	0.771	0.7850009	0.7324	271092
1738798500	0.78	-0.0297	-3.67	0.8	0.8299	0.7728	41535
1738712100	0.8097	0.0197	2.49	0.79	0.83	0.79	37086
1738625700	0.79	-0.0451	-5.40	0.7705	0.8	0.75	91557
1738366500	0.8351	0.0501	6.38	0.77329	0.8399	0.77329	136173
1738280100	0.785	-0.015	-1.88	0.799	0.809499	0.77	48358
1738193700	0.8	0.0011	0.14	0.78	0.83	0.78	82044
1738107300	0.7989	-0.0195	-2.38	0.805	0.839999	0.78	94912
1738020900	0.8184	-0.0476	-5.50	0.8772	0.8772	0.8	60710
1737761700	0.866	0.0729	9.19	0.8167	0.875	0.79	201812
1737675300	0.7931	0	0.00	0.7931	0.7931	0.7931	0
1737588900	0.7931	-0.0169	-2.09	0.7999	0.81	0.78	99626
1737502500	0.81	0.005	0.62	0.8199999	0.8199999	0.784	122327
1737156900	0.805	-0.0176	-2.14	0.825	0.8349	0.8	67397
1737070500	0.8226	-0.0024	-0.29	0.825	0.8304	0.7987	94186
1736984100	0.825	-0.0202	-2.39	0.882	0.92	0.8199999	163148
1736897700	0.8452	-0.0648	-7.12	0.94	0.97	0.76	204213
1736811300	0.91	-0.11	-10.78	1.02	1.04	0.9	341440
1736552100	1.02	0.24	30.77	0.83	1.09	0.7912	1356323
1736379300	0.78	-0.04	-4.88	0.8199999	0.83	0.753	172163
1736292900	0.8199999	0	0.00	0.8149999	0.8599	0.79	127730
1736206500	0.8199999	0.0199999	2.50	0.8031	0.84	0.7901	163425
1735947300	0.8	0.0182	2.33	0.77	0.8114	0.77	105080
1735860900	0.7818	0.0128	1.66	0.75	0.8	0.75	97586
1735688100	0.769	0.0283	3.82	0.73	0.77	0.73	162243
1735601700	0.7407	-0.0171	-2.26	0.74	0.76	0.73	132400
1735342500	0.7578	-0.0372	-4.68	0.8	0.8	0.7265	150459
1735256100	0.795	0.053	7.14	0.75	0.8	0.7396	158499
1735077840	0.742	0.022	3.06	0.72	0.7495	0.7133	74889
1734996900	0.72	-0.0301	-4.01	0.779	0.779	0.713	268863
1734737700	0.7501	-0.017899	-2.33	0.765	0.765	0.74	315911
1734651300	0.767999	0.013099	1.74	0.7791	0.7998	0.7455	171467
1734564900	0.7549	-0.0418	-5.25	0.7907999	0.808	0.7396	199590
1734478500	0.7967	-0.01085	-1.34	0.8076	0.8154	0.7802	110859
1734392100	0.80755	0.01755	2.22	0.7905	0.8242	0.79	129188
1734132900	0.79	-0.0527	-6.25	0.869	0.8699	0.75	215489
1734046500	0.8427	-0.0248	-2.86	0.8675	0.88	0.84	112807
1733960100	0.8675	-0.0319	-3.55	0.9098	0.92	0.85	117838
1733873700	0.8994	0.0212	2.41	0.8824	0.9101	0.85	120727
1733787300	0.8782	-0.0218	-2.42	0.92	0.9372	0.8701	156098
1733528100	0.9	-0.026	-2.81	0.92	0.939899	0.8901	102188
1733441700	0.926	0.0411	4.64	0.89	0.94	0.8602	91640
1733355300	0.8849	-0.0601	-6.36	0.92	0.95	0.86255	193396
1733268900	0.945	-0.0253	-2.61	0.9703	0.99	0.9224	75774
1733182500	0.9703	-0.025	-2.51	0.97	1	0.920001	249964
1732917840	0.9953	-0.0147	-1.46	1.01	1.03	0.9392	101917
1732750500	1.01	0.08	8.63	0.92	1.035	0.92	315863
1732664100	0.9298	0.0278	3.08	0.91	0.9499	0.8827	109406
1732577700	0.902	0.067	8.02	0.8149999	0.91	0.81	232529
1732318500	0.835	0.0168	2.05	0.802	0.8497	0.802	132623
1732232100	0.8182	0.0332	4.23	0.8139999	0.8195	0.799999	56132
1732145700	0.785	-0.0301	-3.69	0.81	0.8159999	0.784	91727
1732059300	0.8151	-0.0016	-0.20	0.8199999	0.8199999	0.7851	198691
1731972900	0.8167	0.0288	3.66	0.809	0.8199	0.8	64370

GreenPower Motor

Moss Carbon Credit

Ssb Bancorp Inc Common S... (QX)

BNP Paribas Issuance

Euronext Eurozone Energy...

Rockhaven Resources

Common Stock ON

Silver Hammer Mining (PK)

Chugai Pharmaceutical (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions