GP
GREENPOWER MTR (GP)
NASDAQ
$0.59+$0.02 (+4.46%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $5.5M
    Market Cap
  • -82.25%
    1-Year Change
  • Farm & Heavy Construction Machinery
    Industry
  • 1 Month
    -38.63%
    Low Price$0.56
    High Price$0.90
  • 3 Months
    -63.33%
    Low Price$0.56
    High Price$1.82
  • 1 Year
    -82.25%
    Low Price$0.56
    High Price$3.30
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.58
0.59
0.56
0.56
-4.32%
90,990
10/01/2026
0.62
0.62
0.57
0.59
-3.73%
264,412
09/30/2026
0.66
0.69
0.59
0.61
+3.84%
380,129
09/29/2026
0.65
0.67
0.59
0.59
-6.89%
180,532
09/28/2026
0.59
0.68
0.57
0.63
+6.60%
418,856
09/25/2026
0.59
0.65
0.58
0.59
+2.37%
150,499
09/24/2026
0.74
0.75
0.51
0.58
-21.92%
664,353
09/23/2026
0.78
0.81
0.74
0.74
-6.37%
78,792
09/22/2026
0.79
0.82
0.78
0.79
-2.70%
92,052
09/21/2026
0.84
0.84
0.79
0.81
+0.26%
109,339
09/18/2026
0.76
0.85
0.76
0.81
+5.78%
228,783
09/17/2026
0.77
0.77
0.76
0.77
+0.05%
106,108
09/16/2026
0.78
0.79
0.76
0.76
-0.56%
73,922
09/15/2026
0.75
0.79
0.74
0.77
+2.38%
104,324
09/14/2026
0.78
0.78
0.75
0.75
-0.04%
120,476
09/11/2026
0.75
0.80
0.75
0.75
-0.29%
83,537
09/10/2026
0.77
0.79
0.75
0.75
-2.48%
125,915
09/09/2026
0.81
0.82
0.77
0.77
-2.30%
164,046
09/08/2026
0.84
0.88
0.77
0.79
-6.95%
290,292
09/04/2026
0.92
0.92
0.82
0.85
-5.54%
211,876
09/03/2026
0.93
0.96
0.88
0.90
-1.54%
218,212
09/02/2026
0.97
0.98
0.91
0.91
-4.04%
173,909
09/01/2026
1.01
1.04
0.89
0.95
-7.51%
375,519
08/31/2026
1.21
1.22
1.00
1.03
-17.60%
736,315
08/28/2026
1.33
1.38
1.19
1.25
-6.72%
507,743
08/27/2026
1.60
1.60
1.09
1.34
-15.19%
1,206,722
08/26/2026
1.63
1.63
1.58
1.58
-1.86%
143,970
08/25/2026
1.63
1.73
1.61
1.61
-1.23%
213,409
08/24/2026
1.64
1.64
1.59
1.63
-0.61%
137,160
08/21/2026
1.62
1.66
1.62
1.64
+1.86%
91,686
08/20/2026
1.59
1.61
1.51
1.61
+1.26%
313,442
08/19/2026
1.68
1.76
1.58
1.59
-0.62%
395,781
08/18/2026
1.60
1.68
1.60
1.60
-2.44%
195,648
08/17/2026
1.74
1.79
1.59
1.64
-9.89%
630,010
08/17/2026
-$0.42 Earnings
08/14/2026
1.59
1.84
1.57
1.82
+15.19%
1,055,889
08/13/2026
1.59
1.63
1.56
1.58
-0.63%
292,817
08/12/2026
1.57
1.60
1.50
1.59
+4.61%
329,859
08/11/2026
1.48
1.62
1.48
1.52
+2.01%
374,325
08/10/2026
1.54
1.59
1.47
1.49
-3.87%
189,272
08/07/2026
1.47
1.63
1.45
1.55
+5.44%
437,076
08/06/2026
1.50
1.55
1.45
1.47
-1.34%
280,814
08/05/2026
1.50
1.52
1.46
1.49
-1.32%
160,543
08/04/2026
1.51
1.53
1.45
1.51
-1.95%
153,357
08/03/2026
1.49
1.55
1.48
1.54
+4.05%
83,226
07/31/2026
1.46
1.50
1.46
1.48
-0.67%
111,051
07/30/2026
1.48
1.50
1.46
1.49
+0.68%
66,030
07/29/2026
1.51
1.53
1.44
1.48
-0.67%
151,300
07/28/2026
1.47
1.53
1.45
1.49
+0.68%
102,374
07/27/2026
1.51
1.51
1.45
1.48
0.00%
149,599
07/24/2026
1.50
1.52
1.47
1.48
-1.99%
112,757
07/23/2026
1.53
1.55
1.46
1.51
-0.66%
133,412
07/22/2026
1.57
1.64
1.48
1.52
-5.00%
186,513
07/21/2026
1.53
1.65
1.49
1.60
+2.56%
259,232
07/20/2026
1.50
1.58
1.48
1.56
+2.63%
151,703
07/17/2026
1.59
1.63
1.51
1.52
-5.59%
209,530
07/16/2026
1.59
1.68
1.54
1.61
-0.62%
214,662
07/15/2026
1.46
1.76
1.42
1.62
+10.96%
428,610
07/14/2026
1.49
1.49
1.43
1.46
-0.68%
160,997
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
07/07/2026
-$0.40 Earnings
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