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, 2022 0.8565 0.8600 0.8210 0.8210 29,620 -0.04(-4.59%)
Jan 27, 2022 0.8605 0 -0.02(-2.59%)
Jan 26, 2022 0.9482 0.9482 0.8805 0.8834 9,337 -0.02(-1.84%)
Jan 25, 2022 0.8903 0.9000 0.8873 0.9000 3,220 +0.00(+0.00%)
Jan 24, 2022 0.9000 0.9060 0.8870 0.9000 11,499 -0.02(-2.17%)
Jan 21, 2022 0.9200 0.9200 0.8940 0.9200 7,047 -0.02(-2.13%)
Jan 20, 2022 0.9600 0.9800 0.9400 0.9400 9,605 -0.02(-2.08%)
Jan 19, 2022 0.9564 1.000 0.9300 0.9600 28,161 +0.04(+4.36%)
Jan 18, 2022 0.9600 0.9801 0.8565 0.9199 55,657 -0.08(-8.01%)
Jan 14, 2022 1.000 0 +0.00(+0.00%)
Jan 13, 2022 0.9755 1.000 0.9500 1.000 6,126 +0.00(+0.00%)
Jan 12, 2022 1.000 1.000 0.9000 1.000 5,840 -0.06(-5.66%)
Jan 11, 2022 1.120 1.150 1.060 1.060 13,650 -0.05(-4.50%)
Jan 10, 2022 0.8460 1.160 0.8400 1.110 71,710 +0.26(+30.59%)
Jan 07, 2022 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.02%)
Jan 06, 2022 0.8498 0.8498 0.8498 0.8498 990 +0.04(+5.50%)
Jan 05, 2022 0.8660 0.8660 0.8055 0.8055 17,692 -0.05(-6.10%)
Jan 04, 2022 0.8655 0.8655 0.8554 0.8578 3,520 -0.01(-0.95%)
Jan 03, 2022 0.8660 0.8660 0.8660 0.8660 175 +0.00(+0.00%)
Dec 31, 2021 0.8615 0.8660 0.8615 0.8660 4,700 +0.01(+0.81%)
Dec 30, 2021 0.8559 0.8590 0.8559 0.8590 40,360 +0.01(+1.06%)
Dec 29, 2021 0.8500 0.8500 0.8500 0.8500 14,152 -0.00(-0.35%)
Dec 28, 2021 0.8585 0.8585 0.8500 0.8530 8,212 +0.00(+0.00%)
Dec 27, 2021 0.8405 0.8530 0.8405 0.8530 34,520 +0.01(+1.55%)
Dec 23, 2021 0.8383 0.8521 0.8383 0.8400 21,750 -0.01(-0.77%)
Dec 22, 2021 0.8405 0.8465 0.8400 0.8465 3,850 +0.01(+0.71%)
Dec 21, 2021 0.8200 0.8500 0.8200 0.8405 49,567 +0.04(+5.00%)
Dec 20, 2021 0.8005 0.8005 0.8005 0.8005 356 -0.03(-3.55%)
Dec 17, 2021 0.8300 0.8493 0.8300 0.8300 10,100 +0.00(+0.00%)
Dec 16, 2021 0.8300 0.8300 0.8300 0.8300 13,107 -0.02(-2.35%)
Dec 14, 2021 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Dec 13, 2021 0.8700 0.8700 0.8700 0.8700 2,000 +0.02(+2.35%)
Dec 10, 2021 0.8903 0.9050 0.8500 0.8500 9,000 -0.05(-5.56%)
Dec 09, 2021 0.8990 0.9000 0.8990 0.9000 11,851 +0.02(+2.16%)
Dec 08, 2021 0.8810 0.8810 0.8810 0.8810 160 +0.03(+3.65%)
Dec 06, 2021 0.8500 0.8500 0.8500 15 +0.02(+2.37%)
Dec 03, 2021 0.8376 0.8400 0.8300 0.8303 7,800 -0.01(-0.87%)
Dec 02, 2021 0.8375 0.8500 0.8338 0.8376 10,072 -0.06(-6.93%)
Dec 01, 2021 0.9700 0.9700 0.8500 0.9000 23,531 -0.06(-6.40%)
Nov 30, 2021 0.9410 0.9615 0.9410 0.9615 3,125 +0.00(+0.10%)
Nov 29, 2021 0.9605 0.9605 0.9605 0.9605 210 -0.00(-0.47%)
Nov 24, 2021 0.9650 0.9650 0.9650 0 +0.04(+4.89%)
Nov 23, 2021 0.9200 0.9200 0.9200 0.9200 1,088 +0.00(+0.00%)
Nov 19, 2021 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Nov 18, 2021 0.9250 0.9250 0.9200 0.9200 2,600 +0.00(+0.01%)
Nov 16, 2021 0.9199 0.9199 0.9199 0 +0.02(+2.21%)
Nov 15, 2021 0.9000 0.9000 0.9000 0.9000 130 -0.02(-2.16%)
Nov 12, 2021 0.9199 0.9199 0.9199 0.9199 1,903 +0.02(+2.19%)
Nov 11, 2021 0.9100 0.9100 0.9002 0.9002 500 -0.02(-2.14%)
Nov 09, 2021 0.9150 0.9199 0.9100 0.9199 6,000 +0.02(+2.21%)
Nov 08, 2021 0.9150 0.9150 0.8999 0.9000 16,220 -0.01(-1.10%)
Nov 05, 2021 0.9000 0.9150 0.8620 0.9100 18,015 +0.01(+1.11%)
Nov 04, 2021 0.8700 0.9150 0.8471 0.9000 12,716 +0.06(+7.14%)
Nov 03, 2021 0.8800 0.8800 0.7305 0.8400 114,961 -0.04(-4.55%)
Nov 02, 2021 0.8700 0.8800 0.8500 0.8800 78,571 -0.02(-2.22%)
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.