NASDAQ:GP | Historical Stock Price | GREENPOWER MOTOR Co INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.74$2.52$8.60$29.31$99.88$340.312020-08-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$291.10$291.10212,140——
2020-12-30$296.20$296.20432,120——
2020-12-29$258.00$258.00205,350——
2020-12-28$287.50$287.50386,850——
2020-12-24$226.90$226.9067,640——
2020-12-23$229.50$229.50205,970——
2020-12-22$206.40$206.40170,570——
2020-12-21$201.60$201.60150,600——
2020-12-18$190.00$190.0081,130——
2020-12-17$178.00$178.0066,290——
2020-12-16$180.10$180.1045,700——
2020-12-15$185.00$185.0061,870——
2020-12-14$173.40$173.4094,020——
2020-12-11$182.70$182.7057,800——
2020-12-10$191.30$191.3075,650——
2020-12-09$195.10$195.10242,160——
2020-12-08$219.90$219.90340,780——
2020-12-07$183.30$183.30183,170——
2020-12-04$185.50$185.5083,410——
2020-12-03$191.40$191.40105,900——
2020-12-02$195.70$195.70211,650——
2020-12-01$185.50$185.50210,760——
2020-11-30$220.70$220.70249,630——
2020-11-27$252.70$252.70110,240——
2020-11-25$264.30$264.30265,330——
2020-11-24$257.70$257.70517,330——
2020-11-23$282.00$282.00345,170——
2020-11-20$220.40$220.40338,410——
2020-11-19$189.50$189.50297,560——
2020-11-18$186.90$186.90348,160——
2020-11-17$165.70$165.70211,670——
2020-11-16$168.90$168.90689,420——
2020-11-13$126.00$126.00237,820——
2020-11-12$105.30$105.3097,670——
2020-11-11$101.00$101.0048,230——
2020-11-10$91.60$91.6054,340——
2020-11-09$103.60$103.6045,430——
2020-11-06$101.60$101.6034,580——
2020-11-05$104.40$104.4062,700——
2020-11-04$91.10$91.1031,330——
2020-11-03$92.90$92.9041,230——
2020-11-02$93.60$93.6039,120——
2020-10-30$89.90$89.9024,750——
2020-10-29$90.90$90.9017,010——
2020-10-28$83.40$83.4039,860——
2020-10-27$91.50$91.5018,030——
2020-10-26$93.20$93.2025,740——
2020-10-23$98.40$98.4027,430——
2020-10-22$97.10$97.1068,370——
2020-10-21$100.00$100.0042,120——
2020-10-20$106.20$106.2024,030——
2020-10-19$109.20$109.2019,790——
2020-10-16$111.80$111.8017,490——
2020-10-15$114.80$114.8025,330——
2020-10-14$118.60$118.6045,970——
2020-10-13$123.80$123.8024,560——
2020-10-12$126.10$126.1045,920——
2020-10-09$133.80$133.8041,570——
2020-10-08$127.80$127.8019,810——
2020-10-07$128.90$128.9045,010——
2020-10-06$125.00$125.0049,570——
2020-10-05$129.60$129.6042,380——
2020-10-02$123.10$123.1045,760——
2020-10-01$130.00$130.00103,740——
2020-09-30$119.90$119.9092,650——
2020-09-29$105.05$105.0552,340——
2020-09-28$108.70$108.7052,200——
2020-09-25$111.80$111.8043,050——
2020-09-24$110.90$110.9042,330——
2020-09-23$115.00$115.00166,060——
2020-09-22$128.95$128.9528,730——
2020-09-21$131.40$131.4049,460——
2020-09-18$140.50$140.5059,090——
2020-09-17$138.20$138.2034,580——
2020-09-16$133.80$133.8079,600——
2020-09-15$144.60$144.6044,220——
2020-09-14$145.30$145.3049,870——
2020-09-11$158.30$158.3046,370——
2020-09-10$159.80$159.80106,950——
2020-09-09$155.80$155.8081,640——
2020-09-08$137.50$137.5074,550——
2020-09-04$136.30$136.3078,930——
2020-09-03$144.30$144.3091,400——
2020-09-02$176.00$176.0044,970——
2020-09-01$173.50$173.50169,960——
2020-08-31$197.50$197.50115,880——
2020-08-28$210.00$210.00185,330——