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 (%)
May 30, 2024 1.200 0 +0.05(+4.21%)
May 29, 2024 1.151 1.151 1.151 1.151 554 +0.02(+1.36%)
May 28, 2024 1.170 1.170 1.025 1.136 34,611 -0.05(-4.54%)
May 23, 2024 1.190 0 -0.05(-4.03%)
May 22, 2024 1.194 1.240 1.194 1.240 1,000 +0.06(+5.08%)
May 21, 2024 1.180 1.180 1.171 1.180 500 +0.01(+1.29%)
May 20, 2024 1.165 1.165 1.165 1.165 2,502 +0.02(+1.30%)
May 17, 2024 1.133 1.150 1.133 1.150 9,130 +0.04(+3.37%)
May 16, 2024 1.050 1.113 1.050 1.113 24,506 +0.02(+2.06%)
May 15, 2024 1.124 1.124 0.9850 1.090 25,503 -0.06(-5.22%)
May 14, 2024 1.100 1.200 1.100 1.150 30,735 -0.10(-8.00%)
May 13, 2024 1.236 1.250 1.236 1.250 4,102 +0.07(+6.38%)
May 09, 2024 1.175 30 +0.05(+4.91%)
May 08, 2024 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
May 07, 2024 1.200 1.200 1.130 1.130 1,082 +0.01(+0.89%)
May 06, 2024 1.120 1.120 1.120 1.120 9,109 +0.02(+1.82%)
May 03, 2024 1.020 1.100 1.020 1.100 55,940 +0.08(+7.84%)
May 02, 2024 1.050 1.050 1.010 1.020 18,623 -0.02(-2.02%)
May 01, 2024 1.041 1.041 1.041 1.041 474 -0.01(-0.86%)
Apr 30, 2024 1.050 1.050 1.010 1.050 1,302 +0.03(+2.94%)
Apr 29, 2024 1.045 1.060 1.010 1.020 8,534 -0.04(-3.77%)
Apr 24, 2024 1.060 0 +0.08(+8.16%)
Apr 23, 2024 1.030 1.140 0.9800 0.9800 46,624 -0.04(-3.92%)
Apr 22, 2024 1.050 1.060 1.010 1.020 61,861 -0.04(-3.77%)
Apr 19, 2024 1.103 1.103 1.050 1.060 34,010 -0.09(-7.83%)
Apr 18, 2024 1.150 1.150 1.050 1.150 104,302 +0.00(+0.00%)
Apr 17, 2024 1.250 1.250 1.125 1.150 304,252 -0.14(-10.85%)
Apr 16, 2024 1.280 1.310 1.280 1.290 22,226 -0.06(-4.44%)
Apr 15, 2024 1.350 1.350 1.310 1.350 9,620 +0.03(+2.27%)
Apr 12, 2024 1.320 1.340 1.310 1.320 19,284 -0.03(-2.22%)
Apr 11, 2024 1.310 1.350 1.310 1.350 20,924 +0.04(+3.05%)
Apr 10, 2024 1.335 1.335 1.310 1.310 20,030 -0.03(-2.42%)
Apr 09, 2024 1.300 1.349 1.300 1.343 36,000 +0.02(+1.70%)
Apr 08, 2024 1.320 1.320 1.320 1.320 11,500 +0.00(+0.00%)
Apr 05, 2024 1.340 1.356 1.320 1.320 32,934 +0.00(+0.00%)
Apr 04, 2024 1.320 1.320 1.320 1.320 5,000 -0.03(-2.00%)
Apr 03, 2024 1.300 1.410 1.300 1.347 11,285 +0.01(+1.09%)
Apr 02, 2024 1.315 1.333 1.315 1.333 2,001 +0.03(+2.50%)
Apr 01, 2024 1.280 1.310 1.280 1.300 33,062 -0.03(-2.07%)
Mar 28, 2024 1.390 1.390 1.278 1.327 25,858 -0.05(-3.80%)
Mar 27, 2024 1.370 1.400 1.354 1.380 33,225 +0.01(+0.73%)
Mar 26, 2024 1.370 1.370 1.370 1.370 163 +0.01(+0.59%)
Mar 25, 2024 1.390 1.390 1.362 1.362 32,380 +0.02(+1.64%)
Mar 22, 2024 1.390 1.390 1.310 1.340 24,600 -0.04(-2.90%)
Mar 21, 2024 1.350 1.380 1.350 1.380 14,409 +0.03(+2.22%)
Mar 20, 2024 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Mar 19, 2024 1.350 1.350 1.350 1.350 1,120 -0.01(-0.74%)
Mar 18, 2024 1.310 1.362 1.270 1.360 53,558 +0.05(+3.82%)
Mar 15, 2024 1.350 1.350 1.310 1.310 18,560 -0.02(-1.50%)
Mar 14, 2024 1.337 1.337 1.330 1.330 8,500 +0.00(+0.00%)
Mar 13, 2024 1.351 1.400 1.330 1.330 4,350 +0.06(+4.72%)
Mar 08, 2024 1.270 20 -0.04(-3.05%)
Mar 07, 2024 1.350 1.350 1.310 1.310 20,484 -0.08(-5.76%)
Mar 01, 2024 1.390 20 -0.02(-1.59%)
Feb 29, 2024 1.405 1.440 1.370 1.413 725 +0.03(+2.36%)
Feb 28, 2024 1.400 1.400 1.380 1.380 3,846 -0.06(-4.17%)
Feb 27, 2024 1.322 1.450 1.310 1.440 49,479 +0.13(+9.92%)
Feb 26, 2024 1.350 1.350 1.310 1.310 1,766 -0.03(-2.60%)
Feb 23, 2024 1.320 1.350 1.320 1.345 8,812 -0.01(-0.37%)
Feb 22, 2024 1.350 1.350 1.350 1.350 2,538 -0.01(-0.92%)
Feb 21, 2024 1.340 1.380 1.340 1.363 15,639 +0.02(+1.68%)
Feb 20, 2024 1.340 1.358 1.320 1.340 33,404 +0.00(+0.00%)
Feb 16, 2024 1.420 1.420 1.330 1.340 25,917 -0.11(-7.59%)
Feb 15, 2024 1.250 2.350 1.250 1.450 86,101 +0.20(+16.00%)
Feb 14, 2024 1.241 1.250 1.220 1.250 27,509 +0.01(+0.81%)
Feb 13, 2024 1.150 1.240 1.030 1.240 54,266 +0.06(+5.08%)
Feb 12, 2024 1.210 1.210 1.180 1.180 6,102 -0.05(-4.07%)
Feb 09, 2024 1.240 1.240 1.230 1.230 308 +0.01(+0.61%)
Feb 08, 2024 1.180 1.240 1.180 1.222 21,491 +0.01(+1.03%)
Feb 07, 2024 1.220 1.220 1.180 1.210 3,849 -0.03(-2.42%)
Feb 06, 2024 1.190 1.240 1.180 1.240 19,242 +0.03(+2.48%)
Feb 05, 2024 1.160 1.210 1.160 1.210 10,200 +0.03(+2.54%)
Feb 02, 2024 1.174 1.180 1.174 1.180 20,046 -0.02(-1.34%)
Feb 01, 2024 1.200 1.200 1.193 1.196 20,389 +0.02(+1.79%)
Jan 31, 2024 1.130 1.175 1.130 1.175 4,280 +0.03(+2.17%)
Jan 30, 2024 1.165 1.165 1.125 1.150 14,353 -0.05(-4.17%)
Jan 29, 2024 1.145 1.200 1.145 1.200 6,920 +0.02(+1.69%)
Jan 26, 2024 1.127 1.215 1.127 1.180 25,672 +0.01(+0.85%)
Jan 24, 2024 1.170 14 +0.00(+0.00%)
Jan 23, 2024 1.160 1.170 1.140 1.170 49,576 +0.00(+0.00%)
Jan 22, 2024 1.135 1.170 1.060 1.170 81,616 +0.03(+2.63%)
Jan 19, 2024 1.083 1.145 1.070 1.140 77,045 +0.07(+6.54%)
Jan 18, 2024 0.9900 1.070 0.9650 1.070 170,405 +0.05(+5.11%)
Jan 17, 2024 1.015 1.090 0.9800 1.018 236,937 +0.02(+1.80%)
Jan 16, 2024 0.9800 1.170 0.9800 1.000 199,163 +0.06(+6.37%)
Jan 12, 2024 0.9770 1.003 0.9401 0.9401 89,634 -0.01(-1.04%)
Jan 11, 2024 0.9700 0.9700 0.9500 0.9500 22,081 -0.04(-3.99%)
Jan 10, 2024 0.9998 1.000 0.9850 0.9895 40,501 +0.02(+2.01%)
Jan 09, 2024 0.9600 0.9850 0.9600 0.9700 11,585 +0.00(+0.00%)
Jan 08, 2024 0.9700 0.9700 0.9700 0.9700 2,500 -0.02(-1.96%)
Jan 05, 2024 0.9700 0.9894 0.9700 0.9894 17,422 +0.04(+4.15%)
Jan 04, 2024 0.9400 0.9560 0.9350 0.9500 29,370 +0.02(+2.15%)
Jan 03, 2024 0.9350 0.9350 0.9300 0.9300 1,505 +0.01(+1.09%)
Jan 02, 2024 0.9205 0.9300 0.9200 0.9200 17,615 +0.02(+2.22%)
Dec 29, 2023 0.9000 0.9000 0.9000 0.9000 500 -0.01(-0.99%)
Dec 28, 2023 0.9551 0.9551 0.8200 0.9090 164,300 -0.06(-6.29%)
Dec 27, 2023 0.9600 0.9720 0.9101 0.9700 16,137 +0.01(+1.04%)
Dec 26, 2023 0.9720 0.9805 0.9600 0.9600 12,000 +0.01(+1.05%)
Dec 22, 2023 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Dec 21, 2023 1.000 1.000 0.9500 0.9500 6,005 -0.01(-1.04%)
Dec 20, 2023 0.9720 0.9800 0.9500 0.9600 15,111 +0.01(+1.05%)
Dec 19, 2023 1.000 1.000 0.9201 0.9500 20,881 +0.00(+0.00%)
Dec 18, 2023 0.9548 0.9548 0.9360 0.9500 2,275 +0.02(+2.15%)
Dec 15, 2023 0.9500 0.9500 0.9200 0.9300 1,764 +0.01(+1.09%)
Dec 14, 2023 0.9200 0.9200 0.9000 0.9200 39,060 -0.03(-3.16%)
Dec 12, 2023 0.9500 0 +0.04(+4.28%)
Dec 11, 2023 0.9600 0.9600 0.9110 0.9110 12,935 -0.07(-7.04%)
Dec 08, 2023 0.9800 0.9800 0.9800 0.9800 5,000 +0.02(+2.07%)
Dec 07, 2023 0.9701 0.9701 0.9500 0.9601 12,979 +0.00(+0.00%)
Dec 06, 2023 0.9601 0.9900 0.9601 0.9601 2,740 +0.00(+0.00%)
Dec 05, 2023 0.9801 1.000 0.9601 0.9601 605 -0.03(-3.02%)
Dec 04, 2023 0.9850 1.015 0.9800 0.9900 8,947 +0.01(+1.02%)
Dec 01, 2023 0.9600 0.9800 0.9500 0.9800 12,450 +0.03(+3.16%)
Nov 30, 2023 0.9600 1.000 0.9500 0.9500 25,138 -0.03(-3.06%)
Nov 29, 2023 0.9900 0.9900 0.9800 0.9800 3,200 +0.00(+0.00%)
Nov 28, 2023 1.000 1.000 0.9800 0.9800 8,970 -0.02(-2.00%)
Nov 27, 2023 1.005 1.010 0.9900 1.000 75,800 -0.02(-1.96%)
Nov 24, 2023 1.020 1.020 1.020 1.020 100 -0.04(-3.77%)
Nov 22, 2023 1.055 1.060 1.055 1.060 1,250 +0.05(+4.95%)
Nov 21, 2023 1.000 1.010 1.000 1.010 11,000 -0.03(-3.35%)
Nov 17, 2023 1.045 2 +0.00(+0.48%)
Nov 16, 2023 1.046 1.050 1.040 1.040 2,260 +0.02(+1.96%)
Nov 14, 2023 1.020 15 -0.03(-2.86%)
Nov 10, 2023 1.050 1 +0.00(+0.00%)
Nov 09, 2023 1.014 1.050 1.014 1.050 12,916 +0.04(+3.96%)
Nov 08, 2023 1.014 1.014 1.004 1.010 9,026 +0.03(+3.06%)
Nov 06, 2023 0.9800 0 -0.06(-5.77%)
Nov 03, 2023 1.030 1.040 1.000 1.040 11,690 +0.03(+2.97%)
Nov 02, 2023 1.050 1.050 0.9650 1.010 3,800 -0.02(-1.94%)
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.