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 (%)
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%)
Jun 01, 2023 2.380 2.580 2.350 2.500 144,580 +0.20(+8.70%)
May 31, 2023 2.500 2.572 2.160 2.300 288,960 -0.19(-7.63%)
May 30, 2023 2.640 2.768 2.450 2.490 142,959 -0.06(-2.35%)
May 26, 2023 2.600 2.750 2.500 2.550 88,678 -0.10(-3.77%)
May 25, 2023 2.690 2.710 2.620 2.650 18,228 -0.10(-3.64%)
May 24, 2023 2.700 2.750 2.614 2.750 31,564 -0.02(-0.72%)
May 23, 2023 2.760 2.814 2.720 2.770 26,546 +0.01(+0.36%)
May 22, 2023 2.670 2.830 2.650 2.760 51,168 +0.09(+3.37%)
May 19, 2023 2.750 2.800 2.670 2.670 41,126 -0.10(-3.61%)
May 18, 2023 2.780 2.780 2.690 2.770 25,326 -0.01(-0.36%)
May 17, 2023 2.680 2.780 2.620 2.780 29,374 +0.07(+2.58%)
May 16, 2023 2.700 2.780 2.650 2.710 28,612 -0.09(-3.21%)
May 15, 2023 2.800 2.845 2.700 2.800 26,773 +0.02(+0.89%)
May 12, 2023 2.770 2.850 2.750 2.775 26,857 -0.03(-1.24%)
May 11, 2023 2.760 2.850 2.720 2.810 38,904 +0.01(+0.36%)
May 10, 2023 2.790 2.929 2.752 2.800 42,527 -0.05(-1.75%)
May 09, 2023 2.650 2.850 2.650 2.850 35,235 +0.13(+4.78%)
May 08, 2023 2.700 2.750 2.630 2.720 17,133 +0.04(+1.49%)
May 05, 2023 2.620 2.730 2.615 2.680 36,119 +0.07(+2.68%)
May 04, 2023 2.680 2.770 2.530 2.610 89,647 -0.19(-6.79%)
May 03, 2023 2.740 2.820 2.610 2.800 69,284 +0.07(+2.56%)
May 02, 2023 2.750 2.750 2.615 2.730 37,592 -0.02(-0.73%)
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.