GP
GREENPOWER MTR (GP)
NASDAQ
$1.50+$0.03 (+1.70%)
Price as of Jul 14, 2026 4:00 AM EDT
  • $10.4M
    Market Cap
  • -65.70%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    +22.50%
    Low Price$1.22
    High Price$1.68
  • 3 Months
    +54.74%
    Low Price$0.94
    High Price$1.68
  • 1 Year
    -65.70%
    Low Price$0.23
    High Price$3.96
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
1.48
1.50
1.45
1.47
-0.68%
122,691
07/10/2026
1.49
1.50
1.41
1.48
-0.67%
343,977
07/09/2026
1.46
1.50
1.42
1.49
+4.93%
115,990
07/08/2026
1.47
1.49
1.26
1.42
-8.39%
335,914
07/07/2026
1.59
1.59
1.50
1.55
-1.90%
249,992
07/06/2026
1.48
1.65
1.47
1.58
+3.27%
223,565
07/02/2026
1.60
1.67
1.47
1.53
-4.37%
342,679
07/01/2026
1.72
1.74
1.59
1.60
-4.76%
388,615
06/30/2026
1.45
1.74
1.40
1.68
+16.67%
849,736
06/29/2026
1.31
1.47
1.23
1.44
+13.39%
396,973
06/26/2026
1.23
1.28
1.20
1.27
+3.25%
151,245
06/25/2026
1.26
1.29
1.22
1.23
-1.60%
299,439
06/24/2026
1.27
1.31
1.25
1.25
-0.79%
190,822
06/23/2026
1.22
1.29
1.19
1.26
+3.28%
155,876
06/22/2026
1.33
1.33
1.21
1.22
-8.27%
267,842
06/18/2026
1.34
1.40
1.32
1.33
+0.76%
306,043
06/17/2026
1.32
1.35
1.26
1.32
+1.54%
217,413
06/16/2026
1.27
1.32
1.24
1.30
+3.17%
189,272
06/15/2026
1.24
1.28
1.19
1.26
+5.00%
297,234
06/12/2026
1.24
1.28
1.18
1.20
-1.64%
457,136
06/11/2026
1.07
1.23
1.06
1.22
+11.93%
358,315
06/10/2026
1.10
1.10
1.07
1.09
+0.93%
127,969
06/09/2026
1.07
1.15
1.02
1.08
+0.93%
202,401
06/08/2026
1.09
1.11
1.06
1.07
-0.93%
108,090
06/05/2026
1.11
1.11
1.05
1.08
-3.57%
146,371
06/04/2026
1.14
1.14
1.10
1.12
0.00%
98,864
06/03/2026
1.12
1.15
1.08
1.12
-2.61%
111,334
06/02/2026
1.16
1.20
1.14
1.15
-0.86%
181,677
06/01/2026
1.12
1.18
1.08
1.16
+4.50%
265,106
05/29/2026
1.05
1.12
1.02
1.11
+5.71%
270,086
05/28/2026
1.06
1.07
1.04
1.05
-1.87%
80,479
05/27/2026
1.06
1.08
1.04
1.07
0.00%
85,213
05/26/2026
1.10
1.10
1.05
1.07
0.00%
110,146
05/22/2026
1.11
1.11
1.06
1.07
-0.93%
96,291
05/21/2026
1.10
1.11
1.05
1.08
-2.70%
116,494
05/20/2026
1.10
1.11
1.08
1.11
+1.83%
84,627
05/19/2026
1.07
1.10
1.04
1.09
0.00%
76,138
05/18/2026
1.07
1.11
1.04
1.09
0.00%
421,179
05/15/2026
1.07
1.11
1.07
1.09
0.00%
123,262
05/14/2026
1.09
1.11
1.05
1.09
0.00%
124,373
05/13/2026
1.09
1.13
1.07
1.09
-0.91%
115,808
05/12/2026
1.09
1.15
1.07
1.10
0.00%
170,944
05/11/2026
1.11
1.18
1.05
1.10
0.00%
345,643
05/08/2026
1.00
1.18
1.00
1.10
+10.98%
1,241,553
05/07/2026
0.97
1.01
0.96
0.99
-1.86%
68,993
05/06/2026
1.00
1.01
0.96
1.01
-0.98%
62,358
05/05/2026
0.99
1.02
0.97
1.02
+2.77%
61,908
05/04/2026
0.96
1.00
0.95
0.99
-2.70%
64,179
05/01/2026
0.98
1.02
0.97
1.02
+2.01%
42,791
04/30/2026
1.03
1.03
0.97
1.00
-1.00%
33,353
04/29/2026
0.99
1.05
0.96
1.01
+1.52%
116,856
04/28/2026
1.01
1.05
0.97
0.99
+1.82%
64,245
04/27/2026
0.93
1.07
0.92
0.98
+3.79%
173,804
04/24/2026
0.96
0.99
0.93
0.94
-4.81%
167,585
04/23/2026
0.96
1.00
0.92
0.99
-0.68%
343,108
04/22/2026
1.02
1.51
0.92
1.00
+4.60%
22,752,742
04/21/2026
0.98
0.98
0.94
0.95
-2.85%
8,325
04/20/2026
0.97
0.98
0.95
0.98
0.00%
6,807
04/17/2026
1.00
1.00
0.96
0.98
+2.31%
12,818
04/16/2026
1.01
1.01
0.95
0.96
+0.81%
26,868
04/15/2026
0.96
0.98
0.93
0.95
-0.93%
24,393
04/14/2026
0.99
0.99
0.94
0.96
+0.95%
11,912
04/13/2026
1.00
1.00
0.92
0.95
-2.06%
6,279
04/10/2026
0.99
0.99
0.95
0.97
+1.04%
4,806
04/09/2026
0.98
0.98
0.95
0.96
0.00%
6,029
04/08/2026
0.94
0.96
0.94
0.96
+3.24%
5,700
04/07/2026
1.00
1.02
0.87
0.93
-8.38%
51,779
04/06/2026
1.04
1.04
0.99
1.02
-2.40%
12,507
04/02/2026
1.03
1.08
0.98
1.04
+3.46%
17,606
04/01/2026
1.01
1.01
0.99
1.01
-3.34%
21,780
03/31/2026
1.03
1.06
1.00
1.04
+1.96%
30,653
03/30/2026
1.01
1.03
0.99
1.02
0.00%
5,540
03/27/2026
1.02
1.05
0.98
1.02
-3.77%
14,887
03/26/2026
1.13
1.13
1.03
1.06
+3.92%
16,561
03/25/2026
1.05
1.06
1.02
1.02
-4.66%
6,052
03/24/2026
1.03
1.08
1.01
1.07
-0.47%
10,428
03/23/2026
1.01
1.11
1.01
1.08
+6.44%
8,650
03/20/2026
1.09
1.10
1.00
1.01
-7.02%
21,208
03/19/2026
1.06
1.11
1.06
1.09
+2.47%
5,582
03/18/2026
1.14
1.14
1.04
1.06
-1.85%
15,826
03/17/2026
1.11
1.11
1.04
1.08
-1.82%
27,877
03/16/2026
1.10
1.10
1.07
1.10
+3.77%
14,631
03/13/2026
1.12
1.12
1.05
1.06
-1.85%
8,062
03/12/2026
1.09
1.11
1.07
1.08
-3.57%
6,741
03/11/2026
1.13
1.17
1.08
1.12
+4.67%
22,620
03/10/2026
1.10
1.10
1.05
1.07
+2.39%
10,674
03/09/2026
1.04
1.06
1.01
1.05
-1.04%
18,590
03/06/2026
1.08
1.08
1.03
1.06
-3.12%
13,366
03/05/2026
1.11
1.15
1.05
1.09
-1.43%
17,351
03/04/2026
1.15
1.15
1.09
1.11
-2.14%
28,306
03/03/2026
1.16
1.16
1.10
1.13
-2.59%
21,824
03/02/2026
1.15
1.18
1.11
1.16
-2.52%
20,123
02/27/2026
1.25
1.30
1.16
1.19
-5.56%
57,361
02/26/2026
1.28
1.31
1.24
1.26
-1.56%
74,644
02/25/2026
1.24
1.34
1.17
1.28
+4.07%
118,763
02/24/2026
1.09
1.23
1.09
1.23
+11.82%
57,998
02/23/2026
1.08
1.11
1.08
1.10
0.00%
30,352
02/20/2026
1.06
1.12
1.05
1.10
0.00%
76,428
02/19/2026
1.20
1.21
1.05
1.10
-9.09%
156,558
02/18/2026
1.20
1.36
1.15
1.21
-4.72%
195,250