Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greystone Logistics Inc (OP: GLGI )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Jan 31, 2013 0.4200 0.5100 0.4200 0.4411 76,606 +0.00(+0.25%)
Jan 30, 2013 0.4200 0.4400 0.4200 0.4400 11,900 +0.02(+4.76%)
Jan 29, 2013 0.3800 0.4200 0.3800 0.4200 106,401 +0.04(+10.53%)
Jan 28, 2013 0.3780 0.3800 0.3780 0.3800 25,404 +0.00(+0.00%)
Jan 25, 2013 0.3700 0.3800 0.3700 0.3800 51,850 +0.00(+0.00%)
Jan 24, 2013 0.3700 0.3900 0.3700 0.3800 37,000 +0.01(+2.70%)
Jan 23, 2013 0.3699 0.3700 0.3699 0.3700 13,000 +0.01(+2.78%)
Jan 22, 2013 0.3200 0.3600 0.3200 0.3600 526,600 +0.03(+9.09%)
Jan 18, 2013 0.3300 0.3300 0.3000 0.3300 294,440 +0.01(+2.48%)
Jan 17, 2013 0.3100 0.3220 0.3100 0.3220 54,000 +0.00(+0.63%)
Jan 16, 2013 0.3300 0.3340 0.3200 0.3200 77,800 +0.00(+0.00%)
Jan 15, 2013 0.3500 0.4000 0.3100 0.3200 233,715 -0.07(-17.95%)
Jan 14, 2013 0.3900 0.3900 0.3900 0.3900 9,600 +0.00(+0.00%)
Jan 12, 2013 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Jan 11, 2013 0.3900 0.3900 0.3900 0.3900 3,000 +0.04(+11.43%)
Jan 10, 2013 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Jan 09, 2013 0.4000 0.4000 0.3500 0.3500 247,892 -0.04(-10.26%)
Jan 08, 2013 0.3900 0.3900 0.3550 0.3900 49,881 -0.01(-2.50%)
Jan 07, 2013 0.3500 0.4000 0.3300 0.4000 54,015 +0.08(+25.00%)
Jan 04, 2013 0.2995 0.3600 0.2900 0.3200 135,880 +0.02(+7.74%)
Jan 03, 2013 0.2950 0.2995 0.2950 0.2970 27,192 +0.00(+0.68%)
Jan 02, 2013 0.3000 0.3000 0.2800 0.2950 85,500 -0.01(-1.67%)
Dec 31, 2012 0.2499 0.3000 0.2070 0.3000 503,268 +0.03(+11.11%)
Dec 28, 2012 0.2390 0.2750 0.2250 0.2700 116,432 +0.03(+10.20%)
Dec 27, 2012 0.2410 0.2450 0.1990 0.2450 934,744 -0.04(-12.50%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 +0.03(+11.55%)
Dec 20, 2012 0.2510 0.2510 0.2510 0 +0.01(+4.58%)
Dec 19, 2012 0.2500 0.2500 0.2300 0.2400 64,400 -0.04(-14.29%)
Dec 18, 2012 0.2800 0.2800 0.2800 0.2800 3,100 +0.04(+16.18%)
Dec 17, 2012 0.3200 0.3200 0.2401 0.2410 37,800 +0.00(+0.42%)
Dec 14, 2012 0.2800 0.2800 0.1800 0.2400 213,600 -0.08(-25.00%)
Dec 13, 2012 0.2800 0.3200 0.2700 0.3200 60,300 +0.02(+6.67%)
Dec 11, 2012 0.3000 0.3000 0.3000 0 +0.02(+8.11%)
Dec 10, 2012 0.2775 0.2775 0.2775 0.2775 166 +0.00(+0.91%)
Dec 07, 2012 0.3000 0.3000 0.2750 0.2750 20,500 -0.03(-9.84%)
Dec 05, 2012 0.3050 0.3050 0.3050 0.3050 0 +0.02(+8.93%)
Dec 04, 2012 0.2800 0.2800 0.2800 0.2800 120 +0.00(+0.00%)
Nov 30, 2012 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Nov 29, 2012 0.2800 0.2800 0.2800 0.2800 100 -0.02(-6.67%)
Nov 27, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 26, 2012 0.3000 0.3200 0.3000 0.3000 7,585 +0.00(+0.00%)
Nov 24, 2012 0.3000 0.3000 0.3000 0.3000 380 +0.00(+0.00%)
Nov 23, 2012 0.3000 0.3000 0.3000 0.3000 380 +0.03(+11.11%)
Nov 21, 2012 0.2700 0.2700 0.2605 0.2700 35,880 -0.03(-10.00%)
Nov 20, 2012 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Nov 19, 2012 0.3200 0.3200 0.3000 0.3000 34,300 -0.02(-6.25%)
Nov 16, 2012 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Nov 15, 2012 0.3400 0.3400 0.3300 0.3300 5,300 -0.01(-2.94%)
Nov 14, 2012 0.3200 0.3400 0.2663 0.3400 8,566 +0.02(+6.25%)
Nov 13, 2012 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Nov 12, 2012 0.3200 0.3200 0.3200 0.3200 1,734 +0.00(+0.00%)
Nov 08, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 07, 2012 0.2500 0.3200 0.2500 0.3200 30,607 +0.02(+6.67%)
Nov 06, 2012 0.3000 0.3000 0.3000 0.3000 5,687 +0.01(+2.04%)
Nov 05, 2012 0.3000 0.3200 0.2600 0.2940 101,047 +0.01(+3.89%)
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.