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 29, 2016 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Jan 28, 2016 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-15.00%)
Jan 26, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 22, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jan 21, 2016 0.1700 0.1700 0.1700 0.1700 9,999 +0.00(+0.00%)
Jan 20, 2016 0.1700 0.1700 0.1700 0.1700 3,541 +0.01(+6.25%)
Jan 19, 2016 0.1601 0.1601 0.1600 0.1600 8,727 -0.02(-11.11%)
Jan 15, 2016 0.1800 0.1800 0.1800 0 -0.01(-3.23%)
Jan 14, 2016 0.1966 0.1967 0.1860 0.1860 32,998 -0.01(-6.46%)
Jan 13, 2016 0.1967 0.1988 0.1967 0.1988 11,000 -0.02(-7.52%)
Jan 12, 2016 0.2148 0.2150 0.2148 0.2150 20,573 +0.02(+10.20%)
Jan 11, 2016 0.1850 0.2150 0.1850 0.1951 44,670 +0.02(+8.39%)
Jan 08, 2016 0.1500 0.1500 0.1500 0.1800 7,300 +0.04(+28.57%)
Jan 07, 2016 0.1700 0.1700 0.1400 0.1400 124,139 -0.08(-36.36%)
Jan 06, 2016 0.2200 0.2210 0.2200 0.2200 10,085 -0.00(-0.45%)
Jan 05, 2016 0.1700 0.2210 0.1700 0.2210 2,000 +0.05(+29.24%)
Jan 04, 2016 0.2030 0.2350 0.1710 0.1710 2,100 -0.04(-18.38%)
Dec 31, 2015 0.2095 0.2095 0.2095 0 +0.03(+19.99%)
Dec 30, 2015 0.2002 0.2002 0.1745 0.1746 110,083 -0.03(-12.70%)
Dec 29, 2015 0.1950 0.2200 0.1950 0.2000 19,239 +0.00(+0.00%)
Dec 28, 2015 0.1999 0.2000 0.1999 0.2000 1,000 +0.03(+17.65%)
Dec 24, 2015 0.1700 0.1700 0.1700 0 -0.04(-18.27%)
Dec 23, 2015 0.2080 0.2080 0.2080 0.2080 9,110 +0.05(+31.65%)
Dec 22, 2015 0.1580 0.1580 0.1580 0.1580 200 -0.05(-22.17%)
Dec 18, 2015 0.2030 0.2030 0.2030 0 +0.02(+12.78%)
Dec 17, 2015 0.1800 0.1900 0.1550 0.1800 120,411 +0.01(+6.57%)
Dec 16, 2015 0.1689 0.1689 0.1689 0.1689 4,045 +0.01(+8.97%)
Dec 15, 2015 0.1601 0.1601 0.1550 0.1550 1,200 -0.00(-1.27%)
Dec 14, 2015 0.1570 0.1570 0.1570 0.1570 25,000 -0.01(-7.65%)
Dec 11, 2015 0.1651 0.1800 0.1600 0.1700 82,100 -0.01(-5.56%)
Dec 10, 2015 0.1800 0.1800 0.1622 0.1800 43,900 +0.00(+0.00%)
Dec 09, 2015 0.1800 0.1800 0.1800 0.1800 365 +0.01(+5.88%)
Dec 08, 2015 0.1700 0.1700 0.1700 0.1700 3,028 -0.04(-19.01%)
Dec 04, 2015 0.2099 0.2099 0.2099 0 +0.02(+10.47%)
Dec 03, 2015 0.2000 0.2100 0.1900 0.1900 16,601 -0.02(-11.63%)
Dec 02, 2015 0.2150 0.2150 0.2150 0.2150 100 +0.01(+7.50%)
Dec 01, 2015 0.2000 0.2000 0.2000 0.2000 900 -0.01(-6.98%)
Nov 27, 2015 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Nov 25, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 24, 2015 0.2097 0.2150 0.1900 0.1900 10,700 -0.02(-11.63%)
Nov 20, 2015 0.2200 0.2200 0.1949 0.2150 16,351 +0.01(+2.38%)
Nov 19, 2015 0.2100 0.2100 0.2100 0.2100 120 -0.01(-6.63%)
Nov 17, 2015 0.2249 0.2249 0.2249 0 +0.00(+0.00%)
Nov 16, 2015 0.1700 0.2249 0.1700 0.2249 1,000 +0.04(+24.94%)
Nov 13, 2015 0.1790 0.1800 0.1790 0.1800 8,687 +0.01(+5.88%)
Nov 12, 2015 0.2001 0.2002 0.1651 0.1700 80,411 -0.05(-24.44%)
Nov 10, 2015 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 09, 2015 0.2000 0.2250 0.2000 0.2250 5,397 -0.01(-2.17%)
Nov 06, 2015 0.2360 0.2400 0.2300 0.2300 11,750 -0.01(-4.17%)
Nov 05, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.04(+19.94%)
Nov 03, 2015 0.2001 0.2001 0.2001 0 -0.05(-18.51%)
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.