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, 2021 0.8500 0.8900 0.8460 0.8460 100,600 -0.00(-0.47%)
Jan 28, 2021 0.8450 0.8500 0.8258 0.8500 13,428 +0.01(+1.19%)
Jan 27, 2021 0.8314 0.8435 0.8314 0.8400 3,640 +0.02(+2.44%)
Jan 26, 2021 0.8400 0.8400 0.8200 0.8200 33,261 -0.01(-1.60%)
Jan 25, 2021 0.8800 0.8900 0.8000 0.8333 41,126 -0.04(-4.77%)
Jan 22, 2021 0.8500 0.8890 0.8350 0.8750 7,600 +0.03(+2.94%)
Jan 21, 2021 0.8350 0.8500 0.8200 0.8500 16,665 +0.02(+1.80%)
Jan 20, 2021 0.8895 0.9000 0.8000 0.8350 69,806 -0.03(-2.91%)
Jan 19, 2021 0.9300 0.9679 0.8000 0.8600 279,614 -0.06(-6.52%)
Jan 15, 2021 0.9880 0.9980 0.9000 0.9200 89,600 -0.03(-3.09%)
Jan 14, 2021 0.9450 0.9590 0.9406 0.9493 29,520 +0.01(+0.99%)
Jan 13, 2021 0.9600 0.9600 0.9350 0.9400 23,827 -0.01(-1.05%)
Jan 12, 2021 0.9500 0.9550 0.9500 0.9500 2,993 -0.01(-1.04%)
Jan 11, 2021 0.9600 0.9600 0.9300 0.9600 32,990 +0.00(+0.00%)
Jan 08, 2021 0.9700 0.9700 0.9200 0.9600 38,900 +0.03(+2.74%)
Jan 07, 2021 0.9630 0.9665 0.9344 0.9344 6,844 -0.05(-4.65%)
Jan 06, 2021 0.9890 0.9890 0.9000 0.9800 39,188 +0.00(+0.18%)
Jan 05, 2021 0.9001 0.9800 0.9001 0.9782 20,949 +0.05(+5.18%)
Jan 04, 2021 0.9500 0.9900 0.9300 0.9300 4,110 -0.01(-1.59%)
Dec 31, 2020 0.9450 0.9450 0.9450 1,223 +0.01(+0.53%)
Dec 30, 2020 0.9000 0.9400 0.9000 0.9400 1,223 +0.01(+1.62%)
Dec 29, 2020 0.9700 0.9900 0.9000 0.9250 8,457 -0.03(-3.65%)
Dec 28, 2020 0.9600 0.9900 0.9120 0.9600 11,951 -0.01(-0.83%)
Dec 24, 2020 0.9500 0.9700 0.6600 0.9680 42,300 +0.07(+7.56%)
Dec 23, 2020 0.9850 0.9850 0.9000 0.9000 13,763 -0.08(-8.16%)
Dec 22, 2020 0.9755 1.000 0.9755 0.9800 24,750 -0.02(-1.51%)
Dec 21, 2020 1.000 1.000 0.9151 0.9950 9,814 +0.02(+1.54%)
Dec 18, 2020 0.9740 0.9800 0.8753 0.9799 68,400 -0.02(-2.01%)
Dec 17, 2020 1.000 1.000 1.000 1.000 103 +0.04(+4.17%)
Dec 16, 2020 0.9900 1.000 0.9600 0.9600 11,533 +0.00(+0.00%)
Dec 15, 2020 0.9800 0.9800 0.9600 0.9600 6,004 -0.02(-2.04%)
Dec 14, 2020 0.9900 0.9900 0.9765 0.9800 18,025 +0.00(+0.26%)
Dec 11, 2020 0.9500 0.9825 0.9500 0.9775 21,300 +0.02(+2.36%)
Dec 10, 2020 0.9606 0.9650 0.9502 0.9550 13,618 -0.03(-2.55%)
Dec 09, 2020 0.9800 0.9800 0.9500 0.9800 5,147 +0.03(+3.16%)
Dec 08, 2020 0.9700 0.9750 0.9500 0.9500 2,000 -0.01(-1.04%)
Dec 07, 2020 0.9999 0.9999 0.9396 0.9600 10,070 -0.02(-1.54%)
Dec 04, 2020 0.9510 1.000 0.9200 0.9750 37,000 +0.02(+2.52%)
Dec 03, 2020 0.9800 1.000 0.9510 0.9510 10,350 -0.05(-4.90%)
Dec 02, 2020 0.9800 1.000 0.9700 1.000 66,255 +0.03(+3.09%)
Dec 01, 2020 0.9700 0.9850 0.9600 0.9700 20,706 +0.01(+1.04%)
Nov 30, 2020 0.9630 0.9650 0.9570 0.9600 9,946 +0.00(+0.00%)
Nov 27, 2020 0.9325 0.9600 0.9251 0.9600 27,200 +0.03(+3.23%)
Nov 25, 2020 0.8900 0.9300 0.8801 0.9300 15,000 +0.02(+2.20%)
Nov 24, 2020 0.9300 0.9500 0.9000 0.9100 22,875 +0.00(+0.00%)
Nov 23, 2020 0.9000 0.9325 0.8600 0.9100 12,922 -0.01(-1.44%)
Nov 20, 2020 0.9500 0.9500 0.8800 0.9233 20,900 -0.02(-2.14%)
Nov 19, 2020 0.9435 0.9435 0.9435 0.9435 15,084 +0.00(+0.05%)
Nov 18, 2020 0.9300 0.9500 0.9300 0.9430 2,668 +0.01(+1.40%)
Nov 17, 2020 0.9500 0.9500 0.9300 0.9300 9,101 -0.01(-1.06%)
Nov 16, 2020 0.9900 1.000 0.9300 0.9400 51,819 -0.02(-1.70%)
Nov 13, 2020 0.9365 0.9563 0.9365 0.9563 53,300 +0.03(+2.83%)
Nov 12, 2020 0.9224 0.9400 0.9224 0.9300 33,720 +0.04(+4.02%)
Nov 11, 2020 0.8941 0.8941 0.8941 0.8941 1,000 +0.00(+0.46%)
Nov 10, 2020 0.8940 0.8940 0.8800 0.8900 2,286 -0.02(-2.20%)
Nov 09, 2020 0.9000 0.9200 0.8900 0.9100 10,217 +0.02(+1.79%)
Nov 06, 2020 0.8900 0.8940 0.8900 0.8940 2,700 -0.02(-2.61%)
Nov 05, 2020 0.9300 0.9300 0.8875 0.9180 24,468 +0.00(+0.00%)
Nov 04, 2020 0.9080 0.9300 0.9000 0.9180 14,325 +0.08(+9.29%)
Nov 03, 2020 0.8350 0.8400 0.8350 0.8400 2,197 -0.00(-0.24%)
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.