Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,069.24 -969.81 (-1.51%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
GreenPower Motor Company Inc. (GP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.8300 | 1.8400 | 1.8100 | 1.8300 | 1.8300 | 9,900 |
| 25 Apr 2024 | 1.8600 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 10,600 |
| 24 Apr 2024 | 1.9000 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 14,900 |
| 23 Apr 2024 | 1.7300 | 1.8900 | 1.7100 | 1.8800 | 1.8800 | 27,700 |
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 22,100 |
| 19 Apr 2024 | 1.7500 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 47,000 |
| 18 Apr 2024 | 1.7500 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 26,900 |
| 17 Apr 2024 | 1.6800 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 17,000 |
| 16 Apr 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 30,600 |
| 15 Apr 2024 | 1.6800 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 31,800 |
| 12 Apr 2024 | 1.7300 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 98,400 |
| 11 Apr 2024 | 1.7250 | 1.8490 | 1.7250 | 1.7700 | 1.7700 | 53,800 |
| 10 Apr 2024 | 1.6900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 100,400 |
| 09 Apr 2024 | 1.7300 | 1.8090 | 1.6700 | 1.7000 | 1.7000 | 26,800 |
| 08 Apr 2024 | 1.8000 | 1.8420 | 1.6600 | 1.7300 | 1.7300 | 61,000 |
| 05 Apr 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 31,600 |
| 04 Apr 2024 | 1.8300 | 1.9000 | 1.7400 | 1.8000 | 1.8000 | 45,500 |
| 03 Apr 2024 | 1.8100 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 52,500 |
| 02 Apr 2024 | 1.9000 | 1.9700 | 1.8100 | 1.8600 | 1.8600 | 35,500 |
| 01 Apr 2024 | 1.9500 | 1.9950 | 1.8900 | 1.9200 | 1.9200 | 70,400 |
| 28 Mar 2024 | 1.9700 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 17,700 |
| 27 Mar 2024 | 2.0300 | 2.0550 | 1.9900 | 2.0000 | 2.0000 | 17,300 |
| 26 Mar 2024 | 1.9800 | 2.1000 | 1.9400 | 2.0200 | 2.0200 | 26,400 |
| 25 Mar 2024 | 1.9300 | 2.0330 | 1.9200 | 1.9500 | 1.9500 | 24,800 |
| 22 Mar 2024 | 1.9500 | 2.0000 | 1.9050 | 1.9400 | 1.9400 | 43,700 |
| 21 Mar 2024 | 1.9600 | 2.1000 | 1.9420 | 2.0300 | 2.0300 | 32,400 |
| 20 Mar 2024 | 1.9300 | 2.0220 | 1.9200 | 1.9800 | 1.9800 | 52,100 |
| 19 Mar 2024 | 2.0400 | 2.0400 | 1.8800 | 1.9300 | 1.9300 | 60,800 |
| 18 Mar 2024 | 2.0900 | 2.1150 | 1.9900 | 2.0400 | 2.0400 | 50,400 |
| 15 Mar 2024 | 2.0700 | 2.1300 | 2.0450 | 2.0700 | 2.0700 | 7,600 |
| 14 Mar 2024 | 2.0900 | 2.1200 | 1.9800 | 2.0500 | 2.0500 | 76,200 |
| 13 Mar 2024 | 2.1000 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 30,200 |
| 12 Mar 2024 | 2.2000 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 31,600 |
| 11 Mar 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 48,900 |
| 08 Mar 2024 | 2.1400 | 2.3100 | 2.1400 | 2.2000 | 2.2000 | 46,300 |
| 07 Mar 2024 | 2.2300 | 2.2870 | 2.1000 | 2.2000 | 2.2000 | 25,200 |
| 06 Mar 2024 | 2.1900 | 2.2930 | 2.1600 | 2.2000 | 2.2000 | 36,500 |
| 05 Mar 2024 | 2.1600 | 2.2350 | 2.1550 | 2.1600 | 2.1600 | 116,300 |
| 04 Mar 2024 | 2.3100 | 2.3670 | 2.1900 | 2.2300 | 2.2300 | 43,800 |
| 01 Mar 2024 | 2.1300 | 2.2500 | 2.1080 | 2.2400 | 2.2400 | 61,800 |
| 29 Feb 2024 | 2.1700 | 2.2140 | 2.1300 | 2.1300 | 2.1300 | 23,200 |
| 28 Feb 2024 | 2.1600 | 2.1900 | 2.1110 | 2.1300 | 2.1300 | 31,300 |
| 27 Feb 2024 | 2.0000 | 2.1600 | 2.0000 | 2.1100 | 2.1100 | 68,000 |
| 26 Feb 2024 | 2.0500 | 2.1200 | 1.9400 | 2.0300 | 2.0300 | 73,200 |
| 23 Feb 2024 | 2.1400 | 2.1400 | 1.9800 | 2.0300 | 2.0300 | 95,100 |
| 22 Feb 2024 | 2.1400 | 2.1720 | 2.0300 | 2.1100 | 2.1100 | 59,400 |
| 21 Feb 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 47,300 |
| 20 Feb 2024 | 2.2400 | 2.3400 | 2.1500 | 2.1800 | 2.1800 | 38,100 |
| 16 Feb 2024 | 2.3800 | 2.4000 | 2.2200 | 2.2600 | 2.2600 | 64,300 |
| 15 Feb 2024 | 2.4500 | 2.4900 | 2.2900 | 2.3500 | 2.3500 | 119,400 |
| 14 Feb 2024 | 2.5800 | 2.6000 | 2.4000 | 2.4600 | 2.4600 | 77,500 |
| 13 Feb 2024 | 2.7800 | 2.7800 | 2.5250 | 2.5900 | 2.5900 | 84,600 |
| 12 Feb 2024 | 2.7000 | 2.9300 | 2.6700 | 2.8500 | 2.8500 | 56,400 |
| 09 Feb 2024 | 2.6500 | 2.8500 | 2.6190 | 2.7900 | 2.7900 | 44,200 |
| 08 Feb 2024 | 2.5500 | 2.7000 | 2.4280 | 2.6500 | 2.6500 | 65,000 |
| 07 Feb 2024 | 2.5900 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 25,000 |
| 06 Feb 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5800 | 2.5800 | 42,700 |
| 05 Feb 2024 | 2.6500 | 2.6970 | 2.5200 | 2.5300 | 2.5300 | 51,500 |
| 02 Feb 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 28,100 |
| 01 Feb 2024 | 2.7000 | 2.7700 | 2.6600 | 2.7400 | 2.7400 | 45,300 |
| 31 Jan 2024 | 2.6800 | 2.7800 | 2.6500 | 2.6600 | 2.6600 | 34,600 |
| 30 Jan 2024 | 2.7600 | 2.8000 | 2.6700 | 2.7050 | 2.7050 | 33,000 |
| 29 Jan 2024 | 2.7500 | 2.8300 | 2.6900 | 2.8000 | 2.8000 | 55,300 |
| 26 Jan 2024 | 2.6800 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 44,400 |
| 25 Jan 2024 | 2.7000 | 2.7400 | 2.6200 | 2.6700 | 2.6700 | 48,600 |
| 24 Jan 2024 | 2.7500 | 2.8600 | 2.6600 | 2.6600 | 2.6600 | 65,800 |
| 23 Jan 2024 | 2.8300 | 2.8300 | 2.6900 | 2.7300 | 2.7300 | 62,800 |
| 22 Jan 2024 | 2.9000 | 2.9100 | 2.8100 | 2.8100 | 2.8100 | 60,500 |
| 19 Jan 2024 | 2.8700 | 2.8700 | 2.7200 | 2.8100 | 2.8100 | 24,600 |
| 18 Jan 2024 | 2.8000 | 2.9300 | 2.6500 | 2.8200 | 2.8200 | 69,300 |
| 17 Jan 2024 | 2.8300 | 2.8800 | 2.7200 | 2.7700 | 2.7700 | 43,100 |
| 16 Jan 2024 | 2.8200 | 2.9600 | 2.8100 | 2.8150 | 2.8150 | 29,300 |
| 12 Jan 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 39,800 |
| 11 Jan 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 45,600 |
| 10 Jan 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 47,500 |
| 09 Jan 2024 | 3.1500 | 3.2000 | 3.0200 | 3.0800 | 3.0800 | 34,800 |
| 08 Jan 2024 | 3.1600 | 3.2170 | 3.0000 | 3.1800 | 3.1800 | 34,900 |
| 05 Jan 2024 | 3.0500 | 3.1600 | 2.9000 | 3.1600 | 3.1600 | 59,900 |
| 04 Jan 2024 | 3.0400 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 40,300 |
| 03 Jan 2024 | 3.1000 | 3.1350 | 2.9900 | 3.0700 | 3.0700 | 63,200 |
| 02 Jan 2024 | 3.1300 | 3.2190 | 3.0700 | 3.1300 | 3.1300 | 17,500 |
| 29 Dec 2023 | 3.2600 | 3.2900 | 3.0500 | 3.1300 | 3.1300 | 59,700 |
| 28 Dec 2023 | 3.2200 | 3.3920 | 3.1900 | 3.2500 | 3.2500 | 53,800 |
| 27 Dec 2023 | 3.3300 | 3.3700 | 3.2300 | 3.2300 | 3.2300 | 88,300 |
| 26 Dec 2023 | 3.1500 | 3.4200 | 3.1130 | 3.3300 | 3.3300 | 112,600 |
| 22 Dec 2023 | 3.0600 | 3.1710 | 3.0200 | 3.1000 | 3.1000 | 57,200 |
| 21 Dec 2023 | 3.1700 | 3.1800 | 2.9600 | 3.0200 | 3.0200 | 82,800 |
| 20 Dec 2023 | 3.3200 | 3.3200 | 3.0360 | 3.0700 | 3.0700 | 38,900 |
| 19 Dec 2023 | 3.2500 | 3.4000 | 3.2200 | 3.2900 | 3.2900 | 60,000 |
| 18 Dec 2023 | 3.1600 | 3.3200 | 3.1600 | 3.2500 | 3.2500 | 53,800 |
| 15 Dec 2023 | 3.1700 | 3.2700 | 3.1200 | 3.1900 | 3.1900 | 76,600 |
| 14 Dec 2023 | 3.1500 | 3.2600 | 3.0800 | 3.1300 | 3.1300 | 145,200 |
| 13 Dec 2023 | 2.8400 | 3.3000 | 2.8400 | 3.1100 | 3.1100 | 153,900 |
| 12 Dec 2023 | 2.9100 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | 33,200 |
| 11 Dec 2023 | 2.9600 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 49,900 |
| 08 Dec 2023 | 3.0300 | 3.0500 | 2.9600 | 2.9950 | 2.9950 | 16,600 |
| 07 Dec 2023 | 2.9700 | 3.0300 | 2.9700 | 2.9800 | 2.9800 | 24,900 |
| 06 Dec 2023 | 3.0400 | 3.0900 | 2.9300 | 2.9600 | 2.9600 | 37,700 |
| 05 Dec 2023 | 3.0500 | 3.1180 | 3.0100 | 3.0900 | 3.0900 | 44,800 |
| 04 Dec 2023 | 3.0400 | 3.2100 | 3.0200 | 3.1500 | 3.1500 | 49,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.