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, 2018 0.4600 0.4770 0.4500 0.4500 26,532 +0.00(+0.00%)
Jan 30, 2018 0.4700 0.4700 0.4500 0.4500 14,000 -0.01(-2.17%)
Jan 29, 2018 0.4600 0.4600 0.4600 0.4600 15,400 -0.01(-2.13%)
Jan 26, 2018 0.4700 0.4700 0.4700 0.4700 10,015 +0.00(+1.08%)
Jan 23, 2018 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Jan 22, 2018 0.4750 0.5000 0.4700 0.4700 62,472 +0.05(+11.90%)
Jan 19, 2018 0.4400 0.4400 0.4100 0.4200 88,440 -0.03(-6.67%)
Jan 18, 2018 0.4700 0.4700 0.4500 0.4500 30,072 -0.03(-6.25%)
Jan 17, 2018 0.4500 0.4800 0.4500 0.4800 14,011 +0.00(+0.00%)
Jan 16, 2018 0.5990 0.4800 0.4800 235,235 -0.10(-17.24%)
Jan 12, 2018 0.5800 0.5800 0.5800 0 -0.00(-0.02%)
Jan 11, 2018 0.5900 0.6000 0.5800 0.5801 31,810 +0.00(+0.02%)
Jan 10, 2018 0.5880 0.6000 0.5800 0.5800 42,850 -0.01(-1.12%)
Jan 09, 2018 0.5900 0.6000 0.5700 0.5865 45,079 +0.01(+1.12%)
Jan 08, 2018 0.5351 0.6000 0.5351 0.5800 43,012 +0.03(+5.46%)
Jan 05, 2018 0.5700 0.5700 0.5360 0.5500 22,700 -0.01(-1.79%)
Jan 04, 2018 0.5500 0.5600 0.5500 0.5600 73,185 +0.02(+3.70%)
Jan 02, 2018 0.5400 0.5400 0.5400 0 +0.01(+0.93%)
Dec 29, 2017 0.5350 0.5350 0.5350 0 +0.02(+4.49%)
Dec 28, 2017 0.5200 0.5200 0.5120 0.5120 6,300 -0.01(-2.20%)
Dec 27, 2017 0.5180 0.5180 0.5180 0.5235 2,230 +0.01(+2.65%)
Dec 26, 2017 0.5050 0.5400 0.5050 0.5100 17,358 +0.01(+2.00%)
Dec 22, 2017 0.5000 0.5000 0.5000 0.5000 3,100 +0.01(+2.04%)
Dec 21, 2017 0.4900 0.5000 0.4900 0.4900 33,390 +0.01(+2.08%)
Dec 20, 2017 0.4700 0.4800 0.4700 0.4800 50,877 +0.02(+5.49%)
Dec 19, 2017 0.4550 0.4550 0.4550 0.4550 12,070 +0.00(+0.00%)
Dec 18, 2017 0.4675 0.4675 0.4550 0.4550 71,889 -0.01(-1.09%)
Dec 15, 2017 0.4597 0.4600 0.4597 0.4600 5,100 +0.01(+2.22%)
Dec 13, 2017 0.4500 0.4500 0.4500 42 -0.01(-1.10%)
Dec 12, 2017 0.4650 0.4650 0.4550 0.4550 12,901 -0.01(-1.09%)
Dec 11, 2017 0.4500 0.4800 0.4500 0.4600 58,819 +0.02(+4.55%)
Dec 08, 2017 0.4500 0.4500 0.4400 0.4400 22,300 +0.00(+0.00%)
Dec 07, 2017 0.4300 0.4400 0.4300 0.4400 14,499 +0.00(+1.11%)
Dec 06, 2017 0.4351 0.4351 0.4351 0.4351 230 -0.01(-3.30%)
Dec 04, 2017 0.4500 0.4500 0.4500 40 +0.00(+0.00%)
Dec 01, 2017 0.4500 0.4500 0.4500 0.4500 14,560 -0.01(-2.17%)
Nov 30, 2017 0.4600 0.4600 0.4600 0.4600 50,200 +0.00(+0.00%)
Nov 29, 2017 0.4600 0.4600 0.4600 0.4600 25,520 +0.04(+10.31%)
Nov 27, 2017 0.4170 0.4170 0.4170 15 -0.03(-7.33%)
Nov 24, 2017 0.4665 0.4665 0.4500 0.4500 7,200 -0.05(-9.98%)
Nov 22, 2017 0.4999 0.4999 0.4999 0.4999 60,000 +0.04(+9.15%)
Nov 21, 2017 0.4250 0.4580 0.4160 0.4580 45,775 +0.04(+9.05%)
Nov 20, 2017 0.4180 0.4200 0.4100 0.4200 18,942 +0.00(+0.48%)
Nov 17, 2017 0.4180 0.4180 0.4180 0.4180 31,388 +0.01(+1.95%)
Nov 16, 2017 0.4580 0.4580 0.4100 0.4100 35,355 -0.05(-10.48%)
Nov 15, 2017 0.4600 0.4800 0.4580 0.4580 13,816 -0.00(-0.43%)
Nov 14, 2017 0.4600 0.4600 0.4600 0.4600 100 -0.01(-3.16%)
Nov 13, 2017 0.4750 0.4750 0.4750 0.4750 20,100 +0.02(+3.71%)
Nov 10, 2017 0.4750 0.4750 0.4580 0.4580 14,000 -0.01(-2.55%)
Nov 09, 2017 0.4580 0.4800 0.4580 0.4700 97,291 -0.01(-1.05%)
Nov 08, 2017 0.4350 0.4750 0.4300 0.4750 48,883 +0.03(+6.03%)
Nov 07, 2017 0.4500 0.4750 0.4480 0.4480 69,686 -0.00(-0.44%)
Nov 06, 2017 0.4500 0.4625 0.4500 0.4500 51,972 +0.00(+0.00%)
Nov 03, 2017 0.4420 0.4545 0.4400 0.4500 53,750 +0.01(+1.81%)
Nov 02, 2017 0.4420 0.4420 0.4420 0.4420 4,500 -0.00(-0.45%)
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.