2m 2m 2m 2m 2m 2m 2m
GreenPower (GP)
NASDAQ
$1.09-$0.15 (-11.79%)
Price as of Nov 13, 2026 12:34 PM EST- $12.9MMarket Cap
- -84.62%1-Year Change
- Farm & Heavy Construction MachineryIndustry
GreenPower (GP)
$1.09-$0.15 (-11.79%)
- 1 Month-26.68%Low Price$1.37High Price$1.59
- 3 Months-84.53%Low Price$1.37High Price$8.20
- 1 Year-84.62%Low Price$1.37High Price$9.10
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 0.50 | 1.47 | 0.45 | 1.23 | +174.43% | 128,712,112 |
11/11/2026 | 0.46 | 0.46 | 0.41 | 0.45 | -1.08% | 106,029 |
11/10/2026 | 0.52 | 0.54 | 0.41 | 0.45 | -13.05% | 35,201 |
11/09/2026 | 0.60 | 0.60 | 0.50 | 0.52 | -10.69% | 44,905 |
11/06/2026 | 0.68 | 0.68 | 0.58 | 0.58 | -5.00% | 24,942 |
11/05/2026 | 0.67 | 0.68 | 0.53 | 0.61 | -7.04% | 53,397 |
11/04/2026 | 0.85 | 0.85 | 0.64 | 0.66 | -22.45% | 75,068 |
11/03/2026 | 0.86 | 0.92 | 0.84 | 0.85 | -1.07% | 53,469 |
11/02/2026 | 1.07 | 1.09 | 0.85 | 0.86 | -20.99% | 79,359 |
10/30/2026 | 1.19 | 1.19 | 1.05 | 1.09 | -8.40% | 52,602 |
10/29/2026 | 1.29 | 1.32 | 1.19 | 1.19 | -8.46% | 34,869 |
10/28/2026 | 1.33 | 1.37 | 1.26 | 1.30 | -0.76% | 32,407 |
10/27/2026 | 1.45 | 1.56 | 1.30 | 1.31 | -10.88% | 67,286 |
10/26/2026 | 1.43 | 1.57 | 1.37 | 1.47 | +1.38% | 37,314 |
10/23/2026 | 1.52 | 1.62 | 1.43 | 1.45 | -8.81% | 56,218 |
10/22/2026 | 1.45 | 1.73 | 1.45 | 1.59 | +2.58% | 101,663 |
10/21/2026 | 1.44 | 1.64 | 1.33 | 1.55 | +1.97% | 68,518 |
10/20/2026 | 1.37 | 1.61 | 1.30 | 1.52 | +4.11% | 189,510 |
10/19/2026 | 1.60 | 2.19 | 1.41 | 1.46 | -9.32% | 921,786 |
10/19/2026 |
1:5 Split | |||||
10/16/2026 | 1.51 | 1.61 | 1.38 | 1.61 | -7.60% | 2,854,439 |
10/15/2026 | 1.68 | 1.85 | 0.96 | 1.74 | +27.66% | 91,910,594 |
10/14/2026 | 1.62 | 1.64 | 1.27 | 1.37 | -15.58% | 793,156 |
10/13/2026 | 1.77 | 1.80 | 1.60 | 1.62 | -3.61% | 429,686 |
10/12/2026 | 1.82 | 1.82 | 1.67 | 1.68 | -10.69% | 220,121 |
10/09/2026 | 1.94 | 2.04 | 1.75 | 1.88 | -1.14% | 580,548 |
10/08/2026 | 1.85 | 1.91 | 1.62 | 1.90 | +2.67% | 282,312 |
10/07/2026 | 1.95 | 1.96 | 1.85 | 1.85 | -3.64% | 286,074 |
10/06/2026 | 2.50 | 2.55 | 1.90 | 1.92 | -31.62% | 910,900 |
10/05/2026 | 2.80 | 2.94 | 2.75 | 2.81 | +0.12% | 87,152 |
10/02/2026 | 2.90 | 2.95 | 2.80 | 2.81 | -4.32% | 90,990 |
10/01/2026 | 3.10 | 3.10 | 2.86 | 2.93 | -3.73% | 264,412 |
09/30/2026 | 3.29 | 3.44 | 2.95 | 3.05 | +3.84% | 380,129 |
09/29/2026 | 3.25 | 3.35 | 2.93 | 2.93 | -6.89% | 180,532 |
09/28/2026 | 2.95 | 3.38 | 2.85 | 3.15 | +6.60% | 418,856 |
09/25/2026 | 2.95 | 3.25 | 2.91 | 2.95 | +2.37% | 150,499 |
09/24/2026 | 3.70 | 3.75 | 2.55 | 2.89 | -21.92% | 664,353 |
09/23/2026 | 3.90 | 4.05 | 3.70 | 3.70 | -6.37% | 78,792 |
09/22/2026 | 3.96 | 4.10 | 3.90 | 3.95 | -2.70% | 92,052 |
09/21/2026 | 4.19 | 4.20 | 3.95 | 4.06 | +0.26% | 109,339 |
09/18/2026 | 3.80 | 4.26 | 3.79 | 4.05 | +5.78% | 228,783 |
09/17/2026 | 3.85 | 3.85 | 3.78 | 3.83 | +0.05% | 106,108 |
09/16/2026 | 3.90 | 3.93 | 3.80 | 3.82 | -0.56% | 73,922 |
09/15/2026 | 3.77 | 3.95 | 3.72 | 3.85 | +2.38% | 104,324 |
09/14/2026 | 3.91 | 3.91 | 3.73 | 3.76 | -0.04% | 120,476 |
09/11/2026 | 3.75 | 4.00 | 3.75 | 3.76 | -0.29% | 83,537 |
09/10/2026 | 3.85 | 3.95 | 3.75 | 3.77 | -2.48% | 125,915 |
09/09/2026 | 4.05 | 4.12 | 3.86 | 3.86 | -2.30% | 164,046 |
09/08/2026 | 4.20 | 4.39 | 3.87 | 3.96 | -6.95% | 290,292 |
09/04/2026 | 4.60 | 4.60 | 4.10 | 4.25 | -5.54% | 211,876 |
09/03/2026 | 4.65 | 4.80 | 4.39 | 4.50 | -1.54% | 218,212 |
09/02/2026 | 4.83 | 4.89 | 4.55 | 4.57 | -4.04% | 173,909 |
09/01/2026 | 5.05 | 5.18 | 4.46 | 4.76 | -7.51% | 375,519 |
08/31/2026 | 6.05 | 6.08 | 5.00 | 5.15 | -17.60% | 736,315 |
08/28/2026 | 6.65 | 6.88 | 5.95 | 6.25 | -6.72% | 507,743 |
08/27/2026 | 8.00 | 8.00 | 5.45 | 6.70 | -15.19% | 1,206,722 |
08/26/2026 | 8.15 | 8.15 | 7.90 | 7.90 | -1.86% | 143,970 |
08/25/2026 | 8.15 | 8.65 | 8.05 | 8.05 | -1.23% | 213,409 |
08/24/2026 | 8.20 | 8.20 | 7.94 | 8.15 | -0.61% | 137,160 |
08/21/2026 | 8.10 | 8.28 | 8.08 | 8.20 | +1.86% | 91,686 |
08/20/2026 | 7.95 | 8.05 | 7.55 | 8.05 | +1.26% | 313,442 |
08/19/2026 | 8.40 | 8.80 | 7.90 | 7.95 | -0.62% | 395,781 |
08/18/2026 | 8.00 | 8.40 | 8.00 | 8.00 | -2.44% | 195,648 |
08/17/2026 | 8.70 | 8.95 | 7.95 | 8.20 | -9.89% | 630,010 |
08/17/2026 |
-$2.10 Earnings | |||||
08/14/2026 | 7.95 | 9.20 | 7.85 | 9.10 | +15.19% | 1,055,889 |
08/13/2026 | 7.95 | 8.13 | 7.80 | 7.90 | -0.63% | 292,817 |
08/12/2026 | 7.85 | 8.00 | 7.50 | 7.95 | +4.61% | 329,859 |
08/11/2026 | 7.40 | 8.10 | 7.40 | 7.60 | +2.01% | 374,325 |
08/10/2026 | 7.70 | 7.95 | 7.35 | 7.45 | -3.87% | 189,272 |
08/07/2026 | 7.35 | 8.15 | 7.25 | 7.75 | +5.44% | 437,076 |
08/06/2026 | 7.50 | 7.75 | 7.25 | 7.35 | -1.34% | 280,814 |
08/05/2026 | 7.50 | 7.60 | 7.30 | 7.45 | -1.32% | 160,543 |
08/04/2026 | 7.55 | 7.63 | 7.25 | 7.55 | -1.95% | 153,357 |
08/03/2026 | 7.45 | 7.75 | 7.40 | 7.70 | +4.05% | 83,226 |
07/31/2026 | 7.30 | 7.50 | 7.30 | 7.40 | -0.67% | 111,051 |
07/30/2026 | 7.40 | 7.50 | 7.30 | 7.45 | +0.68% | 66,030 |
07/29/2026 | 7.55 | 7.65 | 7.20 | 7.40 | -0.67% | 151,300 |
07/28/2026 | 7.35 | 7.64 | 7.25 | 7.45 | +0.68% | 102,374 |
07/27/2026 | 7.55 | 7.55 | 7.25 | 7.40 | 0.00% | 149,599 |
07/24/2026 | 7.48 | 7.58 | 7.35 | 7.40 | -1.99% | 112,757 |
07/23/2026 | 7.65 | 7.75 | 7.30 | 7.55 | -0.66% | 133,412 |
07/22/2026 | 7.85 | 8.20 | 7.40 | 7.60 | -5.00% | 186,513 |
07/21/2026 | 7.65 | 8.25 | 7.45 | 8.00 | +2.56% | 259,232 |
07/20/2026 | 7.50 | 7.90 | 7.40 | 7.80 | +2.63% | 151,703 |
07/17/2026 | 7.95 | 8.15 | 7.55 | 7.60 | -5.59% | 209,530 |
07/16/2026 | 7.95 | 8.40 | 7.70 | 8.05 | -0.62% | 214,662 |
07/15/2026 | 7.30 | 8.80 | 7.10 | 8.10 | +10.96% | 428,610 |
07/14/2026 | 7.45 | 7.45 | 7.15 | 7.30 | -0.68% | 160,997 |
07/13/2026 | 7.40 | 7.50 | 7.24 | 7.35 | -0.68% | 122,691 |
07/10/2026 | 7.45 | 7.50 | 7.05 | 7.40 | -0.67% | 343,977 |
07/09/2026 | 7.30 | 7.50 | 7.10 | 7.45 | +4.93% | 115,990 |
07/08/2026 | 7.35 | 7.45 | 6.30 | 7.10 | -8.39% | 335,914 |
07/07/2026 | 7.95 | 7.95 | 7.50 | 7.75 | -1.90% | 249,992 |
07/07/2026 |
-$2.00 Earnings | |||||
07/06/2026 | 7.40 | 8.25 | 7.35 | 7.90 | +3.27% | 223,565 |
07/02/2026 | 8.00 | 8.33 | 7.35 | 7.65 | -4.37% | 342,679 |
07/01/2026 | 8.60 | 8.70 | 7.95 | 8.00 | -4.76% | 388,615 |
06/30/2026 | 7.25 | 8.70 | 7.00 | 8.40 | +16.67% | 849,736 |
06/29/2026 | 6.55 | 7.35 | 6.16 | 7.20 | +13.39% | 396,973 |