GREENPOWER MOTOR Co INC. (GP) stock
GPNasdaqTruck & Bus BodiesFiscal year ends March 31
$1.16−0.07 (-5.69%)
Close on Nov 13, 2026Market cap $5.83MP/E –Yield –
Price history
Greenpower Motor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.16
-5.69% on the day
52-week range
$0.41 – $9.20
-87.4% from the high
Change over 52 weeks
-85.5%
From $8.00 on Nov 13, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.9972 | $1.22 | $0.8132 | $1.16 | -5.69% | 5,029,024 |
| Nov 12, 2026 | $0.499 | $1.47 | $0.45 | $1.23 | +174.43% | 128,759,100 |
| Nov 11, 2026 | $0.4555 | $0.4564 | $0.4131 | $0.4482 | -1.08% | 106,049 |
| Nov 10, 2026 | $0.52 | $0.5351 | $0.41 | $0.4531 | -13.05% | 35,201 |
| Nov 9, 2026 | $0.60 | $0.60 | $0.50 | $0.5211 | -10.69% | 44,905 |
| Nov 6, 2026 | $0.679 | $0.679 | $0.5834 | $0.5835 | -5.00% | 24,942 |
| Nov 5, 2026 | $0.666 | $0.683 | $0.5348 | $0.6142 | -7.04% | 53,397 |
| Nov 4, 2026 | $0.85 | $0.85 | $0.6379 | $0.6607 | -22.45% | 75,068 |
| Nov 3, 2026 | $0.8611 | $0.92 | $0.8402 | $0.852 | -1.07% | 53,636 |
| Nov 2, 2026 | $1.07 | $1.09 | $0.8538 | $0.8612 | -20.99% | 79,358 |
| Oct 30, 2026 | $1.19 | $1.19 | $1.05 | $1.09 | -8.40% | 52,602 |
| Oct 29, 2026 | $1.29 | $1.32 | $1.19 | $1.19 | -8.46% | 34,869 |
| Oct 28, 2026 | $1.33 | $1.37 | $1.26 | $1.30 | -0.76% | 32,407 |
| Oct 27, 2026 | $1.45 | $1.56 | $1.30 | $1.31 | -10.88% | 67,286 |
| Oct 26, 2026 | $1.43 | $1.57 | $1.37 | $1.47 | +1.38% | 37,314 |
| Oct 23, 2026 | $1.52 | $1.62 | $1.43 | $1.45 | -8.81% | 56,218 |
| Oct 22, 2026 | $1.45 | $1.73 | $1.45 | $1.59 | +2.58% | 101,421 |
| Oct 21, 2026 | $1.44 | $1.64 | $1.33 | $1.55 | +1.97% | 70,610 |
| Oct 20, 2026 | $1.37 | $1.61 | $1.30 | $1.52 | +4.11% | 189,510 |
| Oct 19, 2026 | $1.60 | $2.19 | $1.41 | $1.46 | -9.32% | 921,786 |
| Oct 16, 2026 | $1.51 | $1.61 | $1.38 | $1.61 | -7.60% | 570,888 |
| Oct 15, 2026 | $1.68 | $1.85 | $0.9641 | $1.74 | +27.66% | 18,382,118 |
| Oct 14, 2026 | $1.62 | $1.64 | $1.27 | $1.37 | -15.58% | 158,651 |
| Oct 13, 2026 | $1.77 | $1.80 | $1.60 | $1.62 | -3.61% | 85,937 |
| Oct 12, 2026 | $1.82 | $1.82 | $1.67 | $1.68 | -10.69% | 44,024 |
| Oct 9, 2026 | $1.94 | $2.04 | $1.75 | $1.88 | -1.14% | 116,110 |
| Oct 8, 2026 | $1.85 | $1.91 | $1.62 | $1.90 | +2.67% | 56,462 |
| Oct 7, 2026 | $1.95 | $1.96 | $1.85 | $1.85 | -3.64% | 57,215 |
| Oct 6, 2026 | $2.50 | $2.55 | $1.90 | $1.92 | -31.62% | 182,180 |
| Oct 5, 2026 | $2.80 | $2.94 | $2.75 | $2.81 | +0.12% | 17,430 |
| Oct 2, 2026 | $2.90 | $2.95 | $2.80 | $2.81 | -4.32% | 18,198 |
| Oct 1, 2026 | $3.10 | $3.10 | $2.86 | $2.93 | -3.73% | 52,882 |
| Sep 30, 2026 | $3.29 | $3.44 | $2.95 | $3.05 | +3.84% | 76,026 |
| Sep 29, 2026 | $3.25 | $3.35 | $2.93 | $2.93 | -6.89% | 36,106 |
| Sep 28, 2026 | $2.95 | $3.38 | $2.85 | $3.15 | +6.60% | 83,771 |
| Sep 25, 2026 | $2.95 | $3.25 | $2.91 | $2.95 | +2.37% | 30,100 |
| Sep 24, 2026 | $3.70 | $3.75 | $2.55 | $2.89 | -21.92% | 132,871 |
| Sep 23, 2026 | $3.90 | $4.05 | $3.70 | $3.70 | -6.37% | 15,758 |
| Sep 22, 2026 | $3.96 | $4.10 | $3.90 | $3.95 | -2.70% | 18,410 |
| Sep 21, 2026 | $4.19 | $4.20 | $3.95 | $4.06 | +0.26% | 21,868 |
| Sep 18, 2026 | $3.80 | $4.26 | $3.79 | $4.05 | +5.78% | 45,757 |
| Sep 17, 2026 | $3.85 | $3.85 | $3.78 | $3.83 | +0.05% | 21,222 |
| Sep 16, 2026 | $3.90 | $3.93 | $3.80 | $3.82 | -0.56% | 14,784 |
| Sep 15, 2026 | $3.77 | $3.95 | $3.72 | $3.85 | +2.38% | 20,865 |
| Sep 14, 2026 | $3.91 | $3.91 | $3.73 | $3.76 | -0.04% | 24,095 |
| Sep 11, 2026 | $3.75 | $4.00 | $3.75 | $3.76 | -0.29% | 16,707 |
| Sep 10, 2026 | $3.85 | $3.95 | $3.75 | $3.77 | -2.48% | 25,183 |
| Sep 9, 2026 | $4.05 | $4.12 | $3.86 | $3.86 | -2.30% | 32,809 |
| Sep 8, 2026 | $4.20 | $4.39 | $3.87 | $3.96 | -6.95% | 58,763 |
| Sep 4, 2026 | $4.60 | $4.60 | $4.10 | $4.25 | -5.54% | 42,375 |
| Sep 3, 2026 | $4.65 | $4.80 | $4.39 | $4.50 | -1.54% | 43,642 |
| Sep 2, 2026 | $4.83 | $4.89 | $4.55 | $4.57 | -4.04% | 34,782 |
| Sep 1, 2026 | $5.05 | $5.18 | $4.46 | $4.76 | -7.51% | 75,104 |
| Aug 31, 2026 | $6.05 | $6.08 | $5.00 | $5.15 | -17.60% | 147,263 |
| Aug 28, 2026 | $6.65 | $6.88 | $5.95 | $6.25 | -6.72% | 101,549 |
| Aug 27, 2026 | $8.00 | $8.00 | $5.45 | $6.70 | -15.19% | 241,344 |
| Aug 26, 2026 | $8.15 | $8.15 | $7.90 | $7.90 | -1.86% | 28,794 |
| Aug 25, 2026 | $8.15 | $8.65 | $8.05 | $8.05 | -1.23% | 42,682 |
| Aug 24, 2026 | $8.20 | $8.20 | $7.94 | $8.15 | -0.61% | 27,432 |
| Aug 21, 2026 | $8.10 | $8.28 | $8.08 | $8.20 | +1.86% | 18,337 |
| Aug 20, 2026 | $7.95 | $8.05 | $7.55 | $8.05 | +1.26% | 62,688 |
| Aug 19, 2026 | $8.40 | $8.80 | $7.90 | $7.95 | -0.62% | 79,156 |
| Aug 18, 2026 | $8.00 | $8.40 | $8.00 | $8.00 | -2.44% | 39,130 |
| Aug 17, 2026 | $8.70 | $8.95 | $7.95 | $8.20 | -9.89% | 126,002 |
| Aug 14, 2026 | $7.95 | $9.20 | $7.85 | $9.10 | +15.19% | 211,178 |
| Aug 13, 2026 | $7.95 | $8.13 | $7.80 | $7.90 | -0.63% | 58,563 |
| Aug 12, 2026 | $7.85 | $8.00 | $7.50 | $7.95 | +4.61% | 65,972 |
| Aug 11, 2026 | $7.40 | $8.10 | $7.40 | $7.60 | +2.01% | 74,865 |
| Aug 10, 2026 | $7.70 | $7.95 | $7.35 | $7.45 | -3.87% | 37,854 |
| Aug 7, 2026 | $7.35 | $8.15 | $7.25 | $7.75 | +5.44% | 87,415 |
| Aug 6, 2026 | $7.50 | $7.75 | $7.25 | $7.35 | -1.34% | 56,163 |
| Aug 5, 2026 | $7.50 | $7.60 | $7.30 | $7.45 | -1.32% | 32,109 |
| Aug 4, 2026 | $7.55 | $7.63 | $7.25 | $7.55 | -1.95% | 30,671 |
| Aug 3, 2026 | $7.45 | $7.75 | $7.40 | $7.70 | +4.05% | 16,645 |
| Jul 31, 2026 | $7.30 | $7.50 | $7.30 | $7.40 | -0.67% | 22,210 |
| Jul 30, 2026 | $7.40 | $7.50 | $7.30 | $7.45 | +0.68% | 13,206 |
| Jul 29, 2026 | $7.55 | $7.65 | $7.20 | $7.40 | -0.67% | 30,260 |
| Jul 28, 2026 | $7.35 | $7.64 | $7.25 | $7.45 | +0.68% | 20,475 |
| Jul 27, 2026 | $7.55 | $7.55 | $7.25 | $7.40 | 0.00% | 29,920 |
| Jul 24, 2026 | $7.49 | $7.58 | $7.35 | $7.40 | -1.99% | 22,551 |
| Jul 23, 2026 | $7.65 | $7.75 | $7.30 | $7.55 | -0.66% | 26,682 |
| Jul 22, 2026 | $7.85 | $8.20 | $7.40 | $7.60 | -5.00% | 37,303 |
| Jul 21, 2026 | $7.65 | $8.25 | $7.45 | $8.00 | +2.56% | 51,846 |
| Jul 20, 2026 | $7.50 | $7.90 | $7.40 | $7.80 | +2.63% | 30,341 |
| Jul 17, 2026 | $7.95 | $8.15 | $7.55 | $7.60 | -5.59% | 41,906 |
| Jul 16, 2026 | $7.95 | $8.40 | $7.70 | $8.05 | -0.62% | 42,932 |
| Jul 15, 2026 | $7.30 | $8.80 | $7.10 | $8.10 | +10.96% | 85,722 |
| Jul 14, 2026 | $7.45 | $7.45 | $7.15 | $7.30 | -0.68% | 32,658 |
| Jul 13, 2026 | $7.40 | $7.50 | $7.24 | $7.35 | -0.68% | 24,538 |
| Jul 10, 2026 | $7.45 | $7.50 | $7.05 | $7.40 | -0.67% | 68,795 |
| Jul 9, 2026 | $7.30 | $7.50 | $7.10 | $7.45 | +4.93% | 23,198 |
| Jul 8, 2026 | $7.35 | $7.45 | $6.30 | $7.10 | -8.39% | 67,183 |
| Jul 7, 2026 | $7.95 | $7.95 | $7.50 | $7.75 | -1.90% | 49,998 |
| Jul 6, 2026 | $7.40 | $8.25 | $7.35 | $7.90 | +3.27% | 44,713 |
| Jul 2, 2026 | $8.00 | $8.33 | $7.35 | $7.65 | -4.37% | 68,536 |
| Jul 1, 2026 | $8.60 | $8.70 | $7.95 | $8.00 | -4.76% | 77,766 |
| Jun 30, 2026 | $7.25 | $8.70 | $7.00 | $8.40 | +16.67% | 169,947 |
| Jun 29, 2026 | $6.55 | $7.35 | $6.16 | $7.20 | +13.39% | 79,395 |
| Jun 26, 2026 | $6.15 | $6.40 | $6.00 | $6.35 | +3.25% | 30,249 |
| Jun 25, 2026 | $6.30 | $6.45 | $6.10 | $6.15 | -1.60% | 59,888 |
| Jun 24, 2026 | $6.35 | $6.55 | $6.25 | $6.25 | -0.79% | 38,164 |
| Jun 23, 2026 | $6.10 | $6.45 | $5.95 | $6.30 | +3.28% | 31,175 |
| Jun 22, 2026 | $6.65 | $6.65 | $6.05 | $6.10 | -8.27% | 53,568 |
| Jun 18, 2026 | $6.70 | $7.00 | $6.60 | $6.65 | +0.76% | 61,209 |
| Jun 17, 2026 | $6.60 | $6.73 | $6.30 | $6.60 | +1.54% | 43,483 |
| Jun 16, 2026 | $6.35 | $6.60 | $6.20 | $6.50 | +3.17% | 37,854 |
| Jun 15, 2026 | $6.20 | $6.38 | $5.95 | $6.30 | +5.00% | 59,447 |
| Jun 12, 2026 | $6.20 | $6.40 | $5.90 | $6.00 | -1.64% | 91,427 |
| Jun 11, 2026 | $5.35 | $6.15 | $5.30 | $6.10 | +11.93% | 71,663 |
| Jun 10, 2026 | $5.50 | $5.50 | $5.33 | $5.45 | +0.93% | 25,594 |
| Jun 9, 2026 | $5.35 | $5.75 | $5.10 | $5.40 | +0.93% | 40,480 |
| Jun 8, 2026 | $5.45 | $5.55 | $5.30 | $5.35 | -0.93% | 21,618 |
| Jun 5, 2026 | $5.55 | $5.55 | $5.25 | $5.40 | -3.57% | 29,274 |
| Jun 4, 2026 | $5.70 | $5.70 | $5.50 | $5.60 | 0.00% | 19,773 |
| Jun 3, 2026 | $5.60 | $5.75 | $5.40 | $5.60 | -2.61% | 22,267 |
| Jun 2, 2026 | $5.80 | $6.00 | $5.70 | $5.75 | -0.86% | 36,335 |
| Jun 1, 2026 | $5.60 | $5.90 | $5.40 | $5.80 | +4.50% | 53,021 |
| May 29, 2026 | $5.25 | $5.60 | $5.10 | $5.55 | +5.71% | 54,017 |
| May 28, 2026 | $5.30 | $5.35 | $5.20 | $5.25 | -1.87% | 16,096 |
| May 27, 2026 | $5.30 | $5.40 | $5.20 | $5.35 | 0.00% | 17,043 |
| May 26, 2026 | $5.50 | $5.50 | $5.25 | $5.35 | 0.00% | 22,029 |
| May 22, 2026 | $5.55 | $5.55 | $5.28 | $5.35 | -0.93% | 19,258 |
| May 21, 2026 | $5.48 | $5.55 | $5.25 | $5.40 | -2.70% | 23,355 |
| May 20, 2026 | $5.51 | $5.55 | $5.40 | $5.55 | +1.83% | 16,925 |
| May 19, 2026 | $5.35 | $5.50 | $5.20 | $5.45 | 0.00% | 15,228 |
| May 18, 2026 | $5.35 | $5.55 | $5.19 | $5.45 | 0.00% | 84,236 |
| May 15, 2026 | $5.35 | $5.55 | $5.35 | $5.45 | 0.00% | 24,652 |
| May 14, 2026 | $5.45 | $5.55 | $5.25 | $5.45 | 0.00% | 24,875 |
| May 13, 2026 | $5.45 | $5.65 | $5.35 | $5.45 | -0.91% | 23,162 |
| May 12, 2026 | $5.45 | $5.75 | $5.35 | $5.50 | 0.00% | 34,189 |
| May 11, 2026 | $5.55 | $5.90 | $5.27 | $5.50 | 0.00% | 69,129 |
| May 8, 2026 | $4.99 | $5.90 | $4.99 | $5.50 | +10.98% | 248,311 |
| May 7, 2026 | $4.85 | $5.05 | $4.80 | $4.96 | -1.86% | 13,799 |
| May 6, 2026 | $5.00 | $5.05 | $4.82 | $5.05 | -0.98% | 12,472 |
| May 5, 2026 | $4.95 | $5.10 | $4.83 | $5.10 | +2.77% | 12,382 |
| May 4, 2026 | $4.80 | $5.00 | $4.76 | $4.96 | -2.70% | 12,836 |
| May 1, 2026 | $4.90 | $5.10 | $4.86 | $5.10 | +2.01% | 8,558 |
| Apr 30, 2026 | $5.15 | $5.15 | $4.85 | $5.00 | -1.00% | 6,671 |
| Apr 29, 2026 | $4.97 | $5.25 | $4.78 | $5.05 | +1.52% | 23,371 |
| Apr 28, 2026 | $5.05 | $5.25 | $4.85 | $4.97 | +1.82% | 12,849 |
| Apr 27, 2026 | $4.66 | $5.35 | $4.60 | $4.89 | +3.79% | 35,436 |
| Apr 24, 2026 | $4.81 | $4.95 | $4.65 | $4.71 | -4.81% | 33,517 |
| Apr 23, 2026 | $4.79 | $4.98 | $4.62 | $4.95 | -0.68% | 68,622 |
| Apr 22, 2026 | $5.10 | $7.55 | $4.60 | $4.98 | +4.60% | 4,550,548 |
| Apr 21, 2026 | $4.90 | $4.90 | $4.68 | $4.76 | -2.85% | 1,665 |
| Apr 20, 2026 | $4.85 | $4.90 | $4.75 | $4.90 | 0.00% | 1,361 |
| Apr 17, 2026 | $5.00 | $5.00 | $4.79 | $4.90 | +2.31% | 2,564 |
| Apr 16, 2026 | $5.05 | $5.05 | $4.76 | $4.79 | +0.81% | 5,374 |
| Apr 15, 2026 | $4.80 | $4.90 | $4.63 | $4.75 | -0.93% | 4,879 |
| Apr 14, 2026 | $4.94 | $4.94 | $4.70 | $4.80 | +0.95% | 2,382 |
| Apr 13, 2026 | $5.00 | $5.00 | $4.62 | $4.75 | -2.06% | 1,256 |
| Apr 10, 2026 | $4.95 | $4.95 | $4.77 | $4.85 | +1.04% | 961 |
| Apr 9, 2026 | $4.90 | $4.90 | $4.75 | $4.80 | 0.00% | 1,206 |
| Apr 8, 2026 | $4.70 | $4.80 | $4.70 | $4.80 | +3.24% | 1,140 |
| Apr 7, 2026 | $5.00 | $5.10 | $4.35 | $4.65 | -8.38% | 10,356 |
| Apr 6, 2026 | $5.20 | $5.20 | $4.95 | $5.08 | -2.40% | 2,501 |
| Apr 2, 2026 | $5.15 | $5.40 | $4.90 | $5.20 | +3.46% | 3,521 |
| Apr 1, 2026 | $5.06 | $5.06 | $4.95 | $5.03 | -3.34% | 4,356 |
| Mar 31, 2026 | $5.15 | $5.31 | $5.00 | $5.20 | +1.96% | 6,131 |
| Mar 30, 2026 | $5.05 | $5.13 | $4.95 | $5.10 | 0.00% | 1,108 |
| Mar 27, 2026 | $5.10 | $5.25 | $4.90 | $5.10 | -3.77% | 2,977 |
| Mar 26, 2026 | $5.65 | $5.65 | $5.15 | $5.30 | +3.92% | 3,312 |
| Mar 25, 2026 | $5.25 | $5.30 | $5.10 | $5.10 | -4.66% | 1,210 |
| Mar 24, 2026 | $5.15 | $5.40 | $5.05 | $5.35 | -0.47% | 2,086 |
| Mar 23, 2026 | $5.05 | $5.55 | $5.05 | $5.38 | +6.44% | 1,730 |
| Mar 20, 2026 | $5.43 | $5.50 | $5.00 | $5.05 | -7.02% | 4,242 |
| Mar 19, 2026 | $5.30 | $5.55 | $5.30 | $5.43 | +2.47% | 1,116 |
| Mar 18, 2026 | $5.70 | $5.70 | $5.20 | $5.30 | -1.85% | 3,165 |
| Mar 17, 2026 | $5.55 | $5.55 | $5.20 | $5.40 | -1.82% | 5,575 |
| Mar 16, 2026 | $5.50 | $5.50 | $5.35 | $5.50 | +3.77% | 2,926 |
| Mar 13, 2026 | $5.60 | $5.60 | $5.25 | $5.30 | -1.85% | 1,612 |
| Mar 12, 2026 | $5.45 | $5.55 | $5.35 | $5.40 | -3.57% | 1,348 |
| Mar 11, 2026 | $5.65 | $5.85 | $5.41 | $5.60 | +4.67% | 4,524 |
| Mar 10, 2026 | $5.50 | $5.50 | $5.24 | $5.35 | +2.39% | 2,135 |
| Mar 9, 2026 | $5.20 | $5.30 | $5.05 | $5.23 | -1.04% | 3,718 |
| Mar 6, 2026 | $5.40 | $5.40 | $5.15 | $5.28 | -3.12% | 2,673 |
| Mar 5, 2026 | $5.55 | $5.75 | $5.25 | $5.45 | -1.43% | 3,470 |
| Mar 4, 2026 | $5.75 | $5.75 | $5.45 | $5.53 | -2.14% | 5,661 |
| Mar 3, 2026 | $5.80 | $5.80 | $5.50 | $5.65 | -2.59% | 4,365 |
| Mar 2, 2026 | $5.75 | $5.91 | $5.55 | $5.80 | -2.52% | 4,025 |
| Feb 27, 2026 | $6.25 | $6.50 | $5.80 | $5.95 | -5.56% | 11,472 |
| Feb 26, 2026 | $6.40 | $6.55 | $6.20 | $6.30 | -1.56% | 14,929 |
| Feb 25, 2026 | $6.20 | $6.68 | $5.85 | $6.40 | +4.07% | 23,753 |
| Feb 24, 2026 | $5.45 | $6.15 | $5.45 | $6.15 | +11.82% | 11,600 |
| Feb 23, 2026 | $5.40 | $5.55 | $5.40 | $5.50 | 0.00% | 6,070 |
| Feb 20, 2026 | $5.30 | $5.60 | $5.25 | $5.50 | 0.00% | 15,286 |
| Feb 19, 2026 | $6.00 | $6.05 | $5.25 | $5.50 | -9.09% | 31,312 |
| Feb 18, 2026 | $6.00 | $6.80 | $5.75 | $6.05 | -4.72% | 39,050 |
| Feb 17, 2026 | $6.55 | $6.83 | $5.70 | $6.35 | 0.00% | 77,519 |
| Feb 13, 2026 | $4.91 | $6.40 | $4.35 | $6.35 | +31.61% | 1,840,283 |
| Feb 12, 2026 | $4.95 | $5.07 | $4.75 | $4.83 | -4.46% | 10,842 |
| Feb 11, 2026 | $5.00 | $5.06 | $4.76 | $5.05 | +2.23% | 5,170 |
| Feb 10, 2026 | $5.10 | $5.50 | $4.94 | $4.94 | +0.75% | 31,779 |
| Feb 9, 2026 | $4.71 | $5.20 | $4.70 | $4.90 | +2.94% | 8,362 |
| Feb 6, 2026 | $4.66 | $4.89 | $4.58 | $4.76 | +1.20% | 6,523 |
| Feb 5, 2026 | $4.95 | $4.95 | $4.55 | $4.71 | -5.87% | 7,154 |
| Feb 4, 2026 | $4.85 | $5.00 | $4.55 | $5.00 | 0.00% | 15,433 |
| Feb 3, 2026 | $5.20 | $5.30 | $4.76 | $5.00 | -5.66% | 13,480 |
| Feb 2, 2026 | $5.10 | $5.30 | $4.83 | $5.30 | +9.06% | 33,790 |
| Jan 30, 2026 | $4.65 | $4.98 | $4.65 | $4.86 | +4.51% | 15,484 |
| Jan 29, 2026 | $4.46 | $4.69 | $4.45 | $4.65 | +3.32% | 10,318 |
| Jan 28, 2026 | $4.45 | $4.69 | $4.45 | $4.50 | +1.06% | 11,653 |
| Jan 27, 2026 | $4.66 | $4.80 | $4.45 | $4.45 | -7.22% | 7,633 |
| Jan 26, 2026 | $4.68 | $5.10 | $4.60 | $4.80 | +0.56% | 14,660 |
| Jan 23, 2026 | $5.00 | $5.00 | $4.64 | $4.77 | -3.78% | 6,866 |
| Jan 22, 2026 | $4.54 | $5.15 | $4.54 | $4.96 | +7.07% | 12,498 |
| Jan 21, 2026 | $5.05 | $5.06 | $4.41 | $4.63 | -10.89% | 46,164 |
| Jan 20, 2026 | $5.30 | $5.50 | $5.18 | $5.20 | -3.70% | 19,875 |
| Jan 16, 2026 | $5.60 | $5.80 | $5.40 | $5.40 | -6.90% | 28,819 |
| Jan 15, 2026 | $6.30 | $6.48 | $5.40 | $5.80 | -0.85% | 89,801 |
| Jan 14, 2026 | $6.00 | $6.50 | $5.85 | $5.85 | -1.68% | 84,027 |
| Jan 13, 2026 | $6.00 | $6.70 | $5.30 | $5.95 | -7.75% | 151,574 |
| Jan 12, 2026 | $6.55 | $6.75 | $5.60 | $6.45 | +4.03% | 596,542 |
| Jan 9, 2026 | $6.85 | $7.75 | $5.15 | $6.20 | +51.04% | 15,491,888 |
| Jan 8, 2026 | $3.98 | $4.11 | $3.88 | $4.11 | +7.96% | 5,906 |
| Jan 7, 2026 | $3.90 | $4.00 | $3.78 | $3.80 | -2.51% | 4,494 |
| Jan 6, 2026 | $4.10 | $4.25 | $3.78 | $3.90 | -3.69% | 10,813 |
| Jan 5, 2026 | $4.09 | $4.09 | $3.90 | $4.05 | +2.53% | 1,356 |
| Jan 2, 2026 | $3.95 | $3.95 | $3.83 | $3.95 | +1.23% | 2,296 |
| Dec 31, 2025 | $3.75 | $3.91 | $3.70 | $3.90 | +0.05% | 6,712 |
| Dec 30, 2025 | $3.75 | $3.90 | $3.72 | $3.90 | +2.63% | 6,365 |
| Dec 29, 2025 | $4.01 | $4.17 | $3.75 | $3.80 | -8.87% | 7,671 |
| Dec 26, 2025 | $4.00 | $4.18 | $3.95 | $4.17 | +1.83% | 3,536 |
| Dec 24, 2025 | $3.85 | $4.20 | $3.85 | $4.10 | +4.81% | 1,799 |
| Dec 23, 2025 | $4.10 | $4.30 | $3.78 | $3.91 | -7.44% | 10,620 |
| Dec 22, 2025 | $4.15 | $4.23 | $4.05 | $4.22 | -0.68% | 6,231 |
| Dec 19, 2025 | $4.25 | $4.33 | $4.10 | $4.25 | +2.41% | 4,443 |
| Dec 18, 2025 | $4.45 | $4.50 | $4.15 | $4.15 | -7.10% | 11,226 |
| Dec 17, 2025 | $4.50 | $4.50 | $4.29 | $4.47 | -0.62% | 3,650 |
| Dec 16, 2025 | $4.45 | $4.50 | $4.25 | $4.50 | +2.74% | 8,188 |
| Dec 15, 2025 | $4.90 | $5.00 | $4.23 | $4.38 | -9.15% | 11,766 |
| Dec 12, 2025 | $5.05 | $5.05 | $4.70 | $4.82 | -2.72% | 5,930 |
| Dec 11, 2025 | $4.95 | $5.25 | $4.84 | $4.95 | -3.88% | 4,153 |
| Dec 10, 2025 | $5.15 | $5.30 | $4.95 | $5.15 | -1.90% | 6,762 |
| Dec 9, 2025 | $5.05 | $5.35 | $5.05 | $5.25 | +1.94% | 10,253 |
| Dec 8, 2025 | $5.15 | $5.32 | $5.05 | $5.15 | +1.98% | 4,585 |
| Dec 5, 2025 | $5.10 | $5.30 | $5.05 | $5.05 | -3.81% | 4,828 |
| Dec 4, 2025 | $4.95 | $5.25 | $4.90 | $5.25 | +7.15% | 8,526 |
| Dec 3, 2025 | $4.95 | $5.05 | $4.75 | $4.90 | +1.02% | 2,522 |
| Dec 2, 2025 | $4.83 | $4.90 | $4.58 | $4.85 | -1.02% | 1,876 |
| Dec 1, 2025 | $5.10 | $5.30 | $4.75 | $4.90 | -3.92% | 10,390 |
| Nov 28, 2025 | $4.95 | $5.15 | $4.66 | $5.10 | +3.03% | 6,839 |
| Nov 26, 2025 | $4.60 | $5.70 | $4.50 | $4.95 | +9.08% | 59,249 |
| Nov 25, 2025 | $6.00 | $6.03 | $4.23 | $4.54 | -29.09% | 96,692 |
| Nov 24, 2025 | $6.35 | $6.80 | $6.10 | $6.40 | +1.19% | 587,609 |
| Nov 21, 2025 | $6.05 | $6.38 | $6.05 | $6.33 | +5.42% | 5,031 |
| Nov 20, 2025 | $7.05 | $7.25 | $6.00 | $6.00 | -13.04% | 10,228 |
| Nov 19, 2025 | $7.00 | $7.30 | $6.80 | $6.90 | -0.72% | 2,010 |
| Nov 18, 2025 | $7.43 | $7.56 | $6.80 | $6.95 | -1.77% | 2,995 |
| Nov 17, 2025 | $7.45 | $7.64 | $6.75 | $7.08 | -4.71% | 4,615 |
| Nov 14, 2025 | $7.85 | $8.35 | $7.35 | $7.43 | -7.19% | 7,842 |
| Nov 13, 2025 | $8.25 | $8.30 | $7.75 | $8.00 | -2.44% | 2,985 |
| Nov 12, 2025 | $8.00 | $8.35 | $7.75 | $8.20 | +2.50% | 1,483 |
| Nov 11, 2025 | $8.25 | $8.50 | $7.85 | $8.00 | -1.84% | 2,328 |
| Nov 10, 2025 | $8.55 | $8.55 | $8.00 | $8.15 | -2.40% | 2,892 |
| Nov 7, 2025 | $7.75 | $8.60 | $7.75 | $8.35 | -3.47% | 4,521 |
| Nov 6, 2025 | $11.75 | $12.10 | $7.95 | $8.65 | -29.67% | 24,453 |
| Nov 5, 2025 | $11.85 | $12.30 | $11.85 | $12.30 | +3.80% | 2,022 |
| Nov 4, 2025 | $12.35 | $12.50 | $11.85 | $11.85 | -3.27% | 3,080 |
| Nov 3, 2025 | $13.10 | $13.10 | $12.25 | $12.25 | – | 2,682 |
Seasonality
GP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 21.2% | -10.4% | -7.4% | 2.4% | -7.7% | 18.1% | 10.4% | 10.0% | -9.4% | -17.1% | 5.9% | -9.8% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 3 of 10 | 2 of 10 | 4 of 10 | 3 of 9 |
| 2026 | 24.5% | 22.4% | -12.6% | -3.9% | 11.0% | 51.4% | -11.9% | -30.4% | -40.9% | -64.2% | 6.4% | |
| 2025 | 8.6% | -31.7% | -14.1% | -8.2% | -5.6% | -5.9% | -22.0% | 9.0% | 3.8% | -25.8% | -61.1% | -23.5% |
| 2024 | -15.0% | -19.9% | -7.5% | -5.6% | -36.6% | -11.9% | 0.0% | -13.5% | 52.2% | -28.5% | 1.4% | -22.6% |
| 2023 | 112.1% | -36.5% | -0.9% | 22.1% | -18.4% | 13.9% | 76.7% | -20.5% | -14.4% | -13.7% | 4.4% | 10.2% |
| 2022 | -40.5% | 8.3% | 12.1% | -10.9% | -28.9% | -24.0% | -4.5% | -2.9% | -23.9% | 9.9% | -12.3% | -22.9% |
| 2021 | -1.1% | -15.3% | 2.0% | -26.7% | -9.7% | 19.2% | -12.8% | -19.6% | 8.2% | -3.8% | -5.8% | -29.7% |
| 2020 | 29.0% | -13.2% | -31.3% | 33.9% | 22.2% | 90.7% | 67.0% | 228.1% | -39.3% | -25.0% | 145.5% | 31.9% |
| 2019 | 18.0% | 9.9% | -17.1% | 18.0% | -8.5% | 23.6% | 10.6% | -19.8% | -20.0% | -18.8% | -13.7% | 2.5% |
| 2018 | 61.5% | -8.5% | -1.1% | 4.5% | -0.1% | 30.2% | 2.0% | -13.0% | -11.2% | -14.3% | -3.9% | -14.8% |
| 2017 | 14.4% | -19.2% | -3.3% | 0.8% | -2.6% | -5.8% | -1.2% | -17.5% | -9.1% | 13.0% | -2.2% | -19.5% |
See a number that looks wrong?