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 )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 6.250 6.658 6.100 6.100 72,402 -0.17(-2.71%)
Apr 28, 2022 6.020 6.300 5.790 6.270 45,193 +0.26(+4.33%)
Apr 27, 2022 6.120 6.281 5.880 6.010 64,408 -0.08(-1.31%)
Apr 26, 2022 6.560 6.560 6.050 6.090 67,040 -0.53(-8.01%)
Apr 25, 2022 6.400 6.670 6.320 6.620 71,798 +0.03(+0.46%)
Apr 22, 2022 6.760 6.810 6.420 6.590 57,064 -0.08(-1.20%)
Apr 21, 2022 7.250 7.310 6.556 6.670 101,491 -0.50(-6.97%)
Apr 20, 2022 7.520 7.520 7.130 7.170 55,010 -0.30(-4.02%)
Apr 19, 2022 7.120 7.512 7.070 7.470 60,356 +0.26(+3.61%)
Apr 18, 2022 7.500 7.710 7.130 7.210 105,721 -0.29(-3.87%)
Apr 14, 2022 7.670 7.821 7.300 7.500 97,006 -0.23(-2.98%)
Apr 13, 2022 7.740 7.934 7.580 7.730 80,467 +0.10(+1.31%)
Apr 12, 2022 7.980 8.270 7.435 7.630 134,131 -0.10(-1.29%)
Apr 11, 2022 8.270 8.390 7.650 7.730 239,996 -0.68(-8.09%)
Apr 08, 2022 8.300 8.540 8.160 8.410 164,322 +0.08(+0.96%)
Apr 07, 2022 9.070 9.070 8.220 8.330 206,611 -0.63(-7.03%)
Apr 06, 2022 8.770 9.050 8.340 8.960 234,084 +0.03(+0.34%)
Apr 05, 2022 9.320 9.340 8.100 8.930 528,344 -0.12(-1.33%)
Apr 04, 2022 8.200 9.220 8.150 9.050 599,736 +1.05(+13.13%)
Apr 01, 2022 7.170 8.140 7.100 8.000 511,122 +1.15(+16.79%)
Mar 31, 2022 7.000 7.000 6.770 6.850 88,064 -0.14(-2.00%)
Mar 30, 2022 7.080 7.125 6.900 6.990 69,638 -0.09(-1.27%)
Mar 29, 2022 7.140 7.330 7.019 7.080 93,701 +0.03(+0.43%)
Mar 28, 2022 7.080 7.190 6.810 7.050 101,189 +0.13(+1.88%)
Mar 25, 2022 7.370 7.430 6.730 6.920 171,823 -0.26(-3.62%)
Mar 24, 2022 6.690 7.320 6.650 7.180 251,230 +0.64(+9.79%)
Mar 23, 2022 6.330 6.640 6.150 6.540 136,985 +0.15(+2.35%)
Mar 22, 2022 6.050 6.500 6.000 6.390 170,515 +0.44(+7.39%)
Mar 21, 2022 6.000 6.120 5.800 5.950 108,276 -0.03(-0.50%)
Mar 18, 2022 5.780 6.130 5.780 5.980 466,259 +0.14(+2.40%)
Mar 17, 2022 5.760 6.060 5.600 5.840 144,285 +0.10(+1.74%)
Mar 16, 2022 5.510 5.760 5.300 5.740 247,018 +0.50(+9.54%)
Mar 15, 2022 5.390 5.540 5.150 5.240 163,535 -0.16(-2.96%)
Mar 14, 2022 5.810 5.890 5.340 5.400 137,547 -0.36(-6.25%)
Mar 11, 2022 6.120 6.135 5.700 5.760 125,234 -0.33(-5.42%)
Mar 10, 2022 6.120 6.250 5.820 6.090 88,325 -0.23(-3.64%)
Mar 09, 2022 6.110 6.450 6.042 6.320 163,213 +0.29(+4.81%)
Mar 08, 2022 5.580 6.230 5.580 6.030 103,208 +0.46(+8.26%)
Mar 07, 2022 5.850 6.100 5.550 5.570 95,312 -0.28(-4.79%)
Mar 04, 2022 6.170 6.190 5.750 5.850 117,248 -0.41(-6.55%)
Mar 03, 2022 6.400 6.450 6.100 6.260 71,518 -0.11(-1.73%)
Mar 02, 2022 6.620 6.665 6.200 6.370 94,966 -0.13(-2.00%)
Mar 01, 2022 6.200 6.710 5.855 6.500 441,813 +0.39(+6.38%)
Feb 28, 2022 6.140 6.420 5.920 6.110 149,667 -0.02(-0.33%)
Feb 25, 2022 5.890 6.180 5.721 6.130 80,694 +0.31(+5.33%)
Feb 24, 2022 5.300 5.860 5.210 5.820 135,583 +0.16(+2.83%)
Feb 23, 2022 5.750 5.950 5.560 5.660 99,897 -0.06(-1.05%)
Feb 22, 2022 6.290 6.290 5.700 5.720 118,251 -0.62(-9.78%)
Feb 18, 2022 6.340 0 +0.01(+0.16%)
Feb 17, 2022 6.540 6.540 6.180 6.330 63,774 -0.27(-4.09%)
Feb 16, 2022 6.330 6.830 6.312 6.600 84,709 +0.17(+2.64%)
Feb 15, 2022 6.490 6.620 6.370 6.430 160,839 +0.37(+6.11%)
Feb 14, 2022 6.400 6.464 5.990 6.060 134,975 -0.44(-6.77%)
Feb 11, 2022 6.670 6.880 6.460 6.500 160,714 -0.07(-1.07%)
Feb 10, 2022 6.250 6.869 6.200 6.570 190,855 +0.06(+0.92%)
Feb 09, 2022 6.300 6.530 6.270 6.510 81,931 +0.27(+4.33%)
Feb 08, 2022 6.130 6.240 5.940 6.240 79,499 +0.19(+3.14%)
Feb 07, 2022 6.030 6.420 5.990 6.050 91,423 +0.11(+1.85%)
Feb 04, 2022 5.810 6.200 5.760 5.940 128,274 +0.07(+1.19%)
Feb 03, 2022 6.160 5.750 5.870 171,911 -0.40(-6.38%)
Feb 02, 2022 7.060 7.140 6.050 6.270 380,127 -0.55(-8.06%)
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.