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 )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2023 3.680 3.920 3.640 3.680 47,686 +0.01(+0.27%)
Aug 30, 2023 3.550 3.680 3.470 3.670 35,079 +0.08(+2.23%)
Aug 29, 2023 3.500 3.650 3.480 3.590 86,598 +0.07(+1.99%)
Aug 28, 2023 3.520 3.639 3.480 3.520 31,859 +0.03(+0.86%)
Aug 25, 2023 3.450 3.590 3.440 3.490 65,602 -0.01(-0.29%)
Aug 24, 2023 3.620 3.690 3.445 3.500 89,758 -0.11(-3.05%)
Aug 23, 2023 3.570 3.707 3.520 3.610 60,682 +0.04(+1.12%)
Aug 22, 2023 3.610 3.660 3.510 3.570 138,243 -0.01(-0.28%)
Aug 21, 2023 3.610 3.666 3.500 3.580 69,311 -0.05(-1.38%)
Aug 18, 2023 3.490 3.725 3.450 3.630 64,422 +0.05(+1.40%)
Aug 17, 2023 3.780 3.848 3.530 3.580 131,156 -0.25(-6.53%)
Aug 16, 2023 3.980 4.000 3.760 3.830 89,305 -0.17(-4.25%)
Aug 15, 2023 4.190 4.190 3.894 4.000 145,076 -0.23(-5.44%)
Aug 14, 2023 4.250 4.400 3.794 4.230 253,757 +0.19(+4.70%)
Aug 11, 2023 3.900 4.040 3.790 4.040 114,401 +0.25(+6.60%)
Aug 10, 2023 3.660 4.000 3.660 3.790 119,058 +0.09(+2.43%)
Aug 09, 2023 3.640 3.850 3.600 3.700 108,919 +0.08(+2.21%)
Aug 08, 2023 3.760 3.820 3.610 3.620 118,419 -0.23(-5.97%)
Aug 07, 2023 4.040 4.040 3.810 3.850 123,345 -0.19(-4.70%)
Aug 04, 2023 4.150 4.150 3.980 4.040 89,591 +0.02(+0.50%)
Aug 03, 2023 4.050 4.210 3.921 4.020 100,198 -0.07(-1.71%)
Aug 02, 2023 4.320 4.430 4.030 4.090 167,559 -0.38(-8.50%)
Aug 01, 2023 4.520 4.635 4.350 4.470 121,105 -0.16(-3.46%)
Jul 31, 2023 4.270 4.640 4.241 4.630 280,893 +0.41(+9.72%)
Jul 28, 2023 4.050 4.295 4.050 4.220 71,767 +0.16(+3.94%)
Jul 27, 2023 4.290 4.345 4.012 4.060 101,077 -0.14(-3.33%)
Jul 26, 2023 3.900 4.340 3.850 4.200 206,594 +0.25(+6.33%)
Jul 25, 2023 4.200 4.360 3.886 3.950 286,200 -0.35(-8.14%)
Jul 24, 2023 4.410 4.459 4.130 4.300 251,641 -0.15(-3.37%)
Jul 21, 2023 5.270 5.380 4.400 4.450 793,036 -0.89(-16.67%)
Jul 20, 2023 5.250 5.440 5.060 5.340 463,355 +0.12(+2.30%)
Jul 19, 2023 5.200 5.473 4.920 5.220 958,130 -0.32(-5.78%)
Jul 18, 2023 4.900 5.650 4.810 5.540 2,574,253 +0.52(+10.36%)
Jul 17, 2023 4.360 6.050 4.330 5.020 34,979,368 +1.54(+44.25%)
Jul 14, 2023 3.480 3.530 3.300 3.480 76,503 +0.01(+0.29%)
Jul 13, 2023 3.190 3.718 3.180 3.470 207,177 +0.29(+9.23%)
Jul 12, 2023 3.300 3.300 3.120 3.177 33,478 -0.02(-0.73%)
Jul 11, 2023 3.250 3.440 3.160 3.200 117,031 -0.04(-1.23%)
Jul 10, 2023 2.930 3.250 2.800 3.240 134,984 +0.39(+13.68%)
Jul 07, 2023 2.740 2.960 2.687 2.850 91,146 +0.07(+2.52%)
Jul 06, 2023 2.730 2.810 2.650 2.780 60,403 -0.02(-0.71%)
Jul 05, 2023 2.710 2.830 2.610 2.800 63,039 +0.08(+2.94%)
Jul 03, 2023 2.640 2.740 2.620 2.720 30,474 +0.10(+3.82%)
Jun 30, 2023 2.740 2.780 2.580 2.620 41,763 -0.15(-5.42%)
Jun 29, 2023 2.730 2.810 2.650 2.770 39,436 +0.03(+1.09%)
Jun 28, 2023 2.650 2.750 2.610 2.740 22,845 +0.03(+1.11%)
Jun 27, 2023 2.640 2.724 2.510 2.710 24,395 +0.11(+4.23%)
Jun 26, 2023 2.540 2.687 2.520 2.600 32,696 -0.01(-0.20%)
Jun 23, 2023 2.630 2.647 2.550 2.605 19,239 -0.05(-2.06%)
Jun 22, 2023 2.710 2.740 2.630 2.660 16,373 -0.01(-0.37%)
Jun 21, 2023 2.730 2.750 2.655 2.670 33,220 -0.07(-2.55%)
Jun 20, 2023 2.750 2.810 2.613 2.740 53,948 -0.04(-1.44%)
Jun 16, 2023 2.780 2.835 2.760 2.780 53,628 +0.00(+0.00%)
Jun 15, 2023 2.700 2.840 2.700 2.780 54,491 +0.02(+0.72%)
Jun 14, 2023 2.770 2.794 2.680 2.760 51,767 +0.00(+0.00%)
Jun 13, 2023 2.650 2.790 2.630 2.760 73,908 +0.13(+4.94%)
Jun 12, 2023 2.530 2.650 2.500 2.630 47,484 +0.11(+4.37%)
Jun 09, 2023 2.530 2.650 2.500 2.520 61,689 -0.06(-2.33%)
Jun 08, 2023 2.440 2.580 2.430 2.580 26,396 +0.13(+5.31%)
Jun 07, 2023 2.430 2.620 2.430 2.450 47,719 -0.12(-4.67%)
Jun 06, 2023 2.460 2.620 2.460 2.570 51,552 +0.08(+3.21%)
Jun 05, 2023 2.560 2.590 2.460 2.490 41,215 -0.06(-2.35%)
Jun 02, 2023 2.600 2.600 2.410 2.550 57,407 +0.05(+2.00%)
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.