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

Greystone Logistics Inc (OP: GLGI )

1.250 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 11, 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, 2014 0.3850 0.3980 0.3850 0.3980 0 +0.01(+3.38%)
Jan 30, 2014 0.4000 0.4000 0.3850 0.3850 3,539 -0.02(-3.75%)
Jan 29, 2014 0.4010 0.4010 0.4000 0.4000 5,100 +0.01(+2.56%)
Jan 28, 2014 0.3826 0.3900 0.3826 0.3900 31,854 -0.00(-0.76%)
Jan 27, 2014 0.3850 0.3930 0.3850 0.3930 11,599 +0.01(+2.08%)
Jan 24, 2014 0.3844 0.3850 0.3844 0.3850 0 -0.01(-1.28%)
Jan 23, 2014 0.3900 0.3900 0.3900 0.3900 15,000 +0.00(+0.00%)
Jan 22, 2014 0.3844 0.3900 0.3844 0.3900 23,298 -0.00(-0.76%)
Jan 21, 2014 0.3850 0.3930 0.3850 0.3930 12,900 +0.01(+2.08%)
Jan 17, 2014 0.3850 0.3850 0.3850 0 -0.00(-0.03%)
Jan 16, 2014 0.3855 0.3855 0.3851 0.3851 10,000 -0.01(-3.73%)
Jan 15, 2014 0.4000 0.4000 0.4000 0.4000 7,499 +0.02(+4.06%)
Jan 10, 2014 0.3844 0.3844 0.3844 95 -0.02(-3.90%)
Jan 09, 2014 0.3982 0.4000 0.3982 0.4000 22,401 +0.00(+0.00%)
Jan 08, 2014 0.4100 0.4100 0.4000 0.4000 46,300 +0.00(+0.00%)
Jan 07, 2014 0.4100 0.4100 0.4000 0.4000 15,000 -0.01(-2.44%)
Jan 06, 2014 0.3970 0.4100 0.3925 0.4100 4,200 +0.01(+2.50%)
Jan 03, 2014 0.3900 0.4100 0.3900 0.4000 2,400 +0.01(+3.87%)
Dec 31, 2013 0.3851 0.3851 0.3851 0 -0.00(-1.26%)
Dec 30, 2013 0.3851 0.3990 0.3851 0.3900 8,692 +0.00(+0.00%)
Dec 27, 2013 0.3900 0.3900 0.3900 0.3900 0 +0.00(+1.27%)
Dec 26, 2013 0.3900 0.3900 0.3851 0.3851 25,706 -0.00(-1.26%)
Dec 23, 2013 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Dec 20, 2013 0.3850 0.3850 0.3850 0.3850 100 +0.00(+0.00%)
Dec 19, 2013 0.3850 0.3850 0.3850 0.3850 100 +0.00(+0.00%)
Dec 18, 2013 0.3850 0.3850 0.3850 0.3850 2,000 +0.00(+0.00%)
Dec 17, 2013 0.3819 0.3850 0.3819 0.3850 2,725 +0.01(+2.64%)
Dec 16, 2013 0.3751 0.3751 0.3751 0.3751 15,000 +0.01(+1.38%)
Dec 13, 2013 0.3800 0.3800 0.3700 0.3700 298 -0.01(-2.63%)
Dec 12, 2013 0.3900 0.3999 0.3750 0.3800 25,990 -0.01(-2.56%)
Dec 11, 2013 0.3940 0.4035 0.3711 0.3900 42,477 +0.00(+0.00%)
Dec 10, 2013 0.3800 0.4000 0.3700 0.3900 219,556 +0.01(+2.63%)
Dec 09, 2013 0.3600 0.3800 0.3590 0.3800 64,647 +0.03(+8.57%)
Dec 06, 2013 0.3525 0.3600 0.3450 0.3500 13,200 +0.00(+0.00%)
Dec 05, 2013 0.3600 0.3600 0.3440 0.3500 38,998 -0.01(-2.78%)
Dec 04, 2013 0.3300 0.3600 0.3300 0.3600 9,796 +0.00(+0.00%)
Dec 03, 2013 0.3800 0.3800 0.3575 0.3600 41,496 -0.02(-5.26%)
Dec 02, 2013 0.3800 0.3800 0.3765 0.3800 69,217 -0.01(-1.86%)
Nov 29, 2013 0.3872 0.3880 0.3872 0.3872 10,000 +0.01(+1.89%)
Nov 27, 2013 0.3790 0.3800 0.3790 0.3800 4,000 +0.00(+0.00%)
Nov 26, 2013 0.3820 0.3890 0.3800 0.3800 42,595 -0.01(-1.45%)
Nov 25, 2013 0.3900 0.3900 0.3856 0.3856 22,398 +0.00(+0.00%)
Nov 22, 2013 0.3856 0.3856 0.3856 0.3856 2,000 +0.00(+0.00%)
Nov 20, 2013 0.3856 0.3856 0.3856 0 +0.00(+0.16%)
Nov 19, 2013 0.3820 0.3850 0.3820 0.3850 22,400 +0.00(+1.05%)
Nov 18, 2013 0.3810 0.3810 0.3810 0.3810 5,000 +0.00(+0.26%)
Nov 15, 2013 0.3800 0.3820 0.3800 0.3800 11,600 +0.00(+0.00%)
Nov 13, 2013 0.3800 0.3800 0.3800 0 -0.00(-0.65%)
Nov 12, 2013 0.3812 0.3920 0.3800 0.3825 7,200 +0.01(+3.13%)
Nov 11, 2013 0.3850 0.3850 0.3709 0.3709 23,439 -0.02(-4.90%)
Nov 08, 2013 0.3900 0.3900 0.3900 0.3900 17,199 +0.00(+0.00%)
Nov 07, 2013 0.3980 0.4000 0.3900 0.3900 19,025 -0.01(-2.50%)
Nov 06, 2013 0.4000 0.4000 0.4000 0.4000 4,293 +0.00(+0.00%)
Nov 05, 2013 0.4000 0.4000 0.3950 0.4000 14,898 +0.01(+2.56%)
Nov 04, 2013 0.3910 0.3910 0.3890 0.3900 33,820 -0.01(-3.47%)
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.