Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenpower Motor Company (NQ: GP )

1.370 +0.050 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 1.320 1.380 1.300 1.370 177,171 +0.06(+4.18%)
May 15, 2024 1.330 1.350 1.300 1.315 62,907 -0.03(-1.87%)
May 14, 2024 1.310 1.350 1.300 1.340 54,237 +0.05(+3.88%)
May 13, 2024 1.370 1.370 1.270 1.290 64,310 +0.02(+1.57%)
May 10, 2024 1.320 1.370 1.200 1.270 192,468 -0.10(-7.30%)
May 09, 2024 1.400 1.400 1.300 1.370 114,245 +0.05(+3.79%)
May 08, 2024 1.390 1.390 1.270 1.320 115,957 -0.06(-4.35%)
May 07, 2024 1.390 1.440 1.180 1.380 938,489 -0.44(-24.18%)
May 06, 2024 1.900 1.908 1.790 1.820 76,490 +0.03(+1.68%)
May 03, 2024 1.850 1.850 1.750 1.790 24,894 -0.02(-1.10%)
May 02, 2024 1.800 1.860 1.790 1.810 15,191 +0.03(+1.69%)
May 01, 2024 1.820 1.885 1.770 1.780 20,479 -0.08(-4.30%)
Apr 30, 2024 1.830 1.880 1.810 1.860 24,141 +0.00(+0.00%)
Apr 29, 2024 1.870 1.890 1.820 1.860 15,982 +0.03(+1.64%)
Apr 26, 2024 1.830 1.840 1.810 1.830 9,915 -0.01(-0.54%)
Apr 25, 2024 1.860 1.890 1.800 1.840 10,569 -0.05(-2.65%)
Apr 24, 2024 1.900 1.910 1.840 1.890 14,858 +0.01(+0.53%)
Apr 23, 2024 1.730 1.890 1.710 1.880 27,922 +0.17(+9.94%)
Apr 22, 2024 1.800 1.800 1.700 1.710 22,051 -0.05(-2.84%)
Apr 19, 2024 1.750 1.790 1.670 1.760 46,969 +0.03(+1.73%)
Apr 18, 2024 1.750 1.790 1.690 1.730 26,867 +0.01(+0.58%)
Apr 17, 2024 1.680 1.740 1.650 1.720 17,041 +0.03(+1.78%)
Apr 16, 2024 1.640 1.710 1.640 1.690 30,551 +0.01(+0.60%)
Apr 15, 2024 1.680 1.700 1.620 1.680 31,812 +0.02(+1.20%)
Apr 12, 2024 1.730 1.790 1.650 1.660 98,372 -0.11(-6.21%)
Apr 11, 2024 1.725 1.849 1.725 1.770 53,900 +0.06(+3.51%)
Apr 10, 2024 1.690 1.790 1.670 1.710 100,397 +0.01(+0.59%)
Apr 09, 2024 1.730 1.809 1.670 1.700 26,810 -0.03(-1.73%)
Apr 08, 2024 1.800 1.842 1.660 1.730 61,007 -0.04(-2.26%)
Apr 05, 2024 1.780 1.820 1.750 1.770 31,570 -0.03(-1.67%)
Apr 04, 2024 1.830 1.900 1.740 1.800 45,517 -0.01(-0.55%)
Apr 03, 2024 1.810 1.900 1.810 1.810 52,474 -0.05(-2.69%)
Apr 02, 2024 1.900 1.970 1.810 1.860 35,497 -0.06(-3.12%)
Apr 01, 2024 1.950 1.995 1.890 1.920 70,452 -0.05(-2.54%)
Mar 28, 2024 1.970 2.080 1.970 1.970 17,677 -0.03(-1.50%)
Mar 27, 2024 2.030 2.055 1.990 2.000 17,330 -0.02(-0.99%)
Mar 26, 2024 1.980 2.100 1.940 2.020 26,371 +0.07(+3.59%)
Mar 25, 2024 1.930 2.033 1.920 1.950 24,795 +0.01(+0.52%)
Mar 22, 2024 1.950 2.000 1.905 1.940 43,757 -0.09(-4.43%)
Mar 21, 2024 1.960 2.100 1.942 2.030 32,361 +0.05(+2.53%)
Mar 20, 2024 1.930 2.022 1.920 1.980 51,735 +0.05(+2.59%)
Mar 19, 2024 2.040 2.040 1.880 1.930 60,828 -0.11(-5.39%)
Mar 18, 2024 2.090 2.115 1.990 2.040 50,449 -0.03(-1.45%)
Mar 15, 2024 2.070 2.130 2.045 2.070 7,644 +0.02(+0.98%)
Mar 14, 2024 2.090 2.120 1.980 2.050 76,152 -0.08(-3.76%)
Mar 13, 2024 2.100 2.200 2.070 2.130 30,165 +0.00(+0.00%)
Mar 12, 2024 2.200 2.230 2.130 2.130 31,552 -0.11(-4.91%)
Mar 11, 2024 2.180 2.290 2.180 2.240 48,924 +0.04(+1.82%)
Mar 08, 2024 2.140 2.310 2.140 2.200 46,284 +0.00(+0.00%)
Mar 07, 2024 2.230 2.287 2.100 2.200 25,190 +0.00(+0.00%)
Mar 06, 2024 2.190 2.293 2.160 2.200 36,534 +0.04(+1.85%)
Mar 05, 2024 2.160 2.235 2.155 2.160 115,279 -0.07(-3.14%)
Mar 04, 2024 2.310 2.367 2.190 2.230 43,904 -0.01(-0.45%)
Mar 01, 2024 2.130 2.250 2.108 2.240 61,801 +0.11(+5.16%)
Feb 29, 2024 2.170 2.214 2.130 2.130 23,166 +0.00(+0.00%)
Feb 28, 2024 2.160 2.190 2.111 2.130 31,337 +0.02(+0.95%)
Feb 27, 2024 2.000 2.160 2.000 2.110 67,961 +0.08(+3.94%)
Feb 26, 2024 2.050 2.120 1.940 2.030 72,407 +0.00(+0.00%)
Feb 23, 2024 2.140 2.140 1.980 2.030 95,054 -0.08(-3.79%)
Feb 22, 2024 2.140 2.171 2.030 2.110 59,373 -0.03(-1.40%)
Feb 21, 2024 2.200 2.200 2.100 2.140 47,313 -0.04(-1.83%)
Feb 20, 2024 2.240 2.340 2.150 2.180 38,144 -0.08(-3.54%)
Feb 16, 2024 2.380 2.400 2.220 2.260 64,328 -0.09(-3.83%)
Feb 15, 2024 2.450 2.490 2.290 2.350 119,425 -0.11(-4.47%)
Feb 14, 2024 2.580 2.600 2.400 2.460 77,533 -0.13(-5.02%)
Feb 13, 2024 2.780 2.780 2.525 2.590 84,605 -0.26(-9.12%)
Feb 12, 2024 2.700 2.930 2.670 2.850 55,658 +0.06(+2.15%)
Feb 09, 2024 2.650 2.850 2.619 2.790 44,195 +0.14(+5.28%)
Feb 08, 2024 2.550 2.700 2.428 2.650 65,012 +0.07(+2.71%)
Feb 07, 2024 2.590 2.650 2.550 2.580 24,982 +0.00(+0.00%)
Feb 06, 2024 2.580 2.610 2.500 2.580 42,694 +0.05(+1.98%)
Feb 05, 2024 2.650 2.697 2.520 2.530 51,523 -0.14(-5.24%)
Feb 02, 2024 2.680 2.710 2.660 2.670 28,094 -0.07(-2.55%)
Feb 01, 2024 2.700 2.770 2.660 2.740 45,342 +0.08(+3.01%)
Jan 31, 2024 2.680 2.780 2.650 2.660 34,564 -0.04(-1.66%)
Jan 30, 2024 2.760 2.800 2.670 2.705 32,998 -0.09(-3.39%)
Jan 29, 2024 2.750 2.830 2.690 2.800 55,257 +0.00(+0.00%)
Jan 26, 2024 2.680 2.800 2.660 2.800 44,421 +0.13(+4.87%)
Jan 25, 2024 2.700 2.740 2.620 2.670 48,572 +0.01(+0.38%)
Jan 24, 2024 2.750 2.860 2.660 2.660 65,793 -0.07(-2.56%)
Jan 23, 2024 2.830 2.830 2.690 2.730 62,770 -0.08(-2.85%)
Jan 22, 2024 2.900 2.910 2.810 2.810 60,458 +0.00(+0.00%)
Jan 19, 2024 2.870 2.870 2.720 2.810 24,648 -0.01(-0.35%)
Jan 18, 2024 2.800 2.930 2.650 2.820 69,347 +0.05(+1.81%)
Jan 17, 2024 2.830 2.880 2.720 2.770 43,129 -0.04(-1.59%)
Jan 16, 2024 2.820 2.960 2.810 2.815 29,305 -0.05(-1.58%)
Jan 12, 2024 3.000 3.000 2.850 2.860 39,775 -0.09(-3.05%)
Jan 11, 2024 3.000 3.000 2.910 2.950 45,624 -0.05(-1.67%)
Jan 10, 2024 3.050 3.100 2.940 3.000 47,516 -0.08(-2.60%)
Jan 09, 2024 3.150 3.200 3.020 3.080 34,811 -0.10(-3.14%)
Jan 08, 2024 3.160 3.217 3.000 3.180 34,901 +0.02(+0.63%)
Jan 05, 2024 3.050 3.160 2.900 3.160 59,853 +0.09(+2.93%)
Jan 04, 2024 3.040 3.070 2.960 3.070 40,342 +0.00(+0.00%)
Jan 03, 2024 3.100 3.135 2.990 3.070 63,237 -0.06(-1.92%)
Jan 02, 2024 3.130 3.219 3.070 3.130 17,524 +0.00(+0.00%)
Dec 29, 2023 3.260 3.290 3.050 3.130 59,698 -0.12(-3.69%)
Dec 28, 2023 3.220 3.392 3.190 3.250 53,839 +0.02(+0.62%)
Dec 27, 2023 3.330 3.370 3.230 3.230 88,346 -0.10(-3.00%)
Dec 26, 2023 3.150 3.420 3.113 3.330 112,597 +0.23(+7.42%)
Dec 22, 2023 3.060 3.171 3.020 3.100 57,311 +0.08(+2.65%)
Dec 21, 2023 3.170 3.180 2.960 3.020 82,783 -0.05(-1.63%)
Dec 20, 2023 3.320 3.320 3.036 3.070 38,879 -0.22(-6.69%)
Dec 19, 2023 3.250 3.400 3.220 3.290 59,960 +0.04(+1.23%)
Dec 18, 2023 3.160 3.320 3.160 3.250 53,825 +0.06(+1.88%)
Dec 15, 2023 3.170 3.270 3.120 3.190 77,700 +0.06(+1.92%)
Dec 14, 2023 3.150 3.260 3.080 3.130 145,151 +0.02(+0.64%)
Dec 13, 2023 2.840 3.300 2.840 3.110 153,941 +0.25(+8.74%)
Dec 12, 2023 2.910 2.940 2.800 2.860 33,245 -0.05(-1.72%)
Dec 11, 2023 2.960 3.000 2.910 2.910 49,971 -0.08(-2.84%)
Dec 08, 2023 3.030 3.050 2.960 2.995 16,618 +0.02(+0.50%)
Dec 07, 2023 2.970 3.030 2.970 2.980 24,473 +0.02(+0.68%)
Dec 06, 2023 3.040 3.090 2.930 2.960 37,734 -0.13(-4.21%)
Dec 05, 2023 3.050 3.118 3.010 3.090 44,834 -0.06(-1.90%)
Dec 04, 2023 3.040 3.210 3.020 3.150 49,409 +0.14(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.