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

Greystone Logistics Inc (OP: GLGI )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 30, 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 30, 2015 0.3050 0.3100 0.3050 0.3100 6,525 +0.00(+0.00%)
Jan 29, 2015 0.3075 0.3100 0.3075 0.3100 2,600 +0.01(+1.64%)
Jan 28, 2015 0.3030 0.3075 0.3030 0.3050 12,510 +0.01(+1.67%)
Jan 26, 2015 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Jan 23, 2015 0.3140 0.3150 0.3140 0.3150 31,706 +0.01(+3.28%)
Jan 21, 2015 0.3050 0.3050 0.3050 0 +0.04(+17.31%)
Jan 20, 2015 0.2839 0.2949 0.2480 0.2600 15,500 -0.03(-11.86%)
Jan 16, 2015 0.2950 0.2950 0.2950 0 -0.08(-21.33%)
Jan 14, 2015 0.3750 0.3750 0.3750 60 +0.03(+7.14%)
Jan 13, 2015 0.3500 0 +0.02(+6.06%)
Jan 12, 2015 0.3275 0.3400 0.3275 0.3300 43,646 +0.01(+3.13%)
Jan 09, 2015 0.3150 0.3250 0.2981 0.3200 75,405 +0.01(+3.23%)
Jan 08, 2015 0.3100 0.3100 0.3100 0.3100 680 -0.01(-1.59%)
Jan 05, 2015 0.3150 0.3150 0.3150 0 +0.00(+0.03%)
Jan 02, 2015 0.3149 0.3149 0.3149 0.3149 2,000 +0.00(+0.80%)
Dec 31, 2014 0.3124 0.3124 0.3124 0 +0.03(+10.00%)
Dec 30, 2014 0.2900 0.2900 0.2670 0.2840 146,966 +0.00(+1.43%)
Dec 26, 2014 0.2800 0.2800 0.2800 0 +0.01(+5.26%)
Dec 24, 2014 0.2660 0.2660 0.2660 0 +0.00(+0.38%)
Dec 23, 2014 0.2800 0.2810 0.2601 0.2650 36,349 -0.01(-1.85%)
Dec 22, 2014 0.2600 0.2900 0.2600 0.2700 103,009 +0.00(+0.00%)
Dec 19, 2014 0.2802 0.2802 0.2600 0.2700 55,469 +0.00(+0.00%)
Dec 18, 2014 0.2550 0.2800 0.2550 0.2700 137,756 +0.00(+0.00%)
Dec 17, 2014 0.2900 0.2900 0.2700 0.2700 17,070 -0.02(-6.90%)
Dec 16, 2014 0.3147 0.2900 7,094 +0.00(+0.00%)
Dec 15, 2014 0.2900 0.3198 0.2900 0.2900 86,594 +0.00(+0.00%)
Dec 12, 2014 0.2940 0.2940 0.2900 0.2900 4,193 +0.00(+0.00%)
Dec 11, 2014 0.2850 0.3221 0.2800 0.2900 61,030 -0.03(-7.97%)
Dec 10, 2014 0.3151 0.3349 0.3151 0.3151 3,620 -0.00(-0.03%)
Dec 09, 2014 0.3351 0.3351 0.3151 0.3152 5,600 -0.02(-5.92%)
Dec 08, 2014 0.3152 0.3351 0.3152 0.3351 6,305 +0.01(+1.53%)
Dec 05, 2014 0.3424 0.3424 0.3300 0.3300 9,500 +0.00(+0.00%)
Dec 04, 2014 0.3400 0.3424 0.3300 0.3300 14,038 +0.00(+0.00%)
Dec 03, 2014 0.3300 0.3399 0.3300 0.3300 9,380 +0.00(+0.00%)
Dec 02, 2014 0.3300 0.3399 0.3300 0.3300 8,538 +0.00(+0.00%)
Dec 01, 2014 0.3476 0.3476 0.3300 0.3300 5,050 -0.01(-2.94%)
Nov 28, 2014 0.3376 0.3500 0.3091 0.3400 29,000 +0.02(+6.22%)
Nov 26, 2014 0.3201 0.3201 0.3201 0 -0.01(-3.00%)
Nov 25, 2014 0.3150 0.3300 0.3050 0.3300 38,500 +0.02(+6.45%)
Nov 24, 2014 0.3175 0.3175 0.3100 0.3100 5,500 -0.01(-1.59%)
Nov 21, 2014 0.3130 0.3325 0.3130 0.3150 24,500 +0.01(+3.96%)
Nov 19, 2014 0.3030 0.3030 0.3030 40 -0.00(-0.69%)
Nov 18, 2014 0.3276 0.3276 0.3051 0.3051 7,000 -0.02(-7.55%)
Nov 17, 2014 0.3300 0.3400 0.3100 0.3300 25,400 +0.02(+6.45%)
Nov 14, 2014 0.3109 0.3109 0.3100 0.3100 15,040 +0.00(+0.00%)
Nov 12, 2014 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Nov 11, 2014 0.3200 0.3200 0.3150 0.3150 18,000 +0.00(+0.00%)
Nov 10, 2014 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-3.08%)
Nov 07, 2014 0.3250 0.3250 0.3250 0.3250 11,365 +0.01(+1.56%)
Nov 06, 2014 0.3400 0.3550 0.2900 0.3200 129,942 -0.03(-9.86%)
Nov 05, 2014 0.3550 0.3550 0.3550 0.3550 4,000 +0.00(+0.00%)
Nov 04, 2014 0.3675 0.3675 0.3550 0.3550 7,500 -0.01(-2.74%)
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.