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 (%)
Oct 31, 2013 0.3999 0.3999 0.3846 0.3850 14,875 +0.00(+1.26%)
Oct 29, 2013 0.3802 0.3802 0.3802 0 -0.02(-4.93%)
Oct 28, 2013 0.4000 0.4000 0.3900 0.3999 22,300 +0.00(+1.24%)
Oct 25, 2013 0.3990 0.4000 0.3950 0.3950 18,999 +0.01(+1.28%)
Oct 24, 2013 0.3989 0.3990 0.3900 0.3900 13,099 +0.02(+5.26%)
Oct 23, 2013 0.3800 0.3804 0.3705 0.3705 19,874 -0.01(-2.53%)
Oct 22, 2013 0.3999 0.4000 0.3801 0.3801 79,597 -0.02(-3.80%)
Oct 21, 2013 0.3951 0.4000 0.3951 0.3951 5,050 +0.01(+1.31%)
Oct 18, 2013 0.3900 0.3900 0.3860 0.3900 50,260 +0.00(+0.00%)
Oct 17, 2013 0.4025 0.4090 0.3900 0.3900 28,822 -0.01(-2.50%)
Oct 16, 2013 0.4000 0.4050 0.4000 0.4000 27,623 +0.01(+3.63%)
Oct 14, 2013 0.3860 0.3860 0.3860 0 -0.01(-3.50%)
Oct 10, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Oct 09, 2013 0.3800 0.3900 0.3800 0.3900 14,997 +0.01(+2.55%)
Oct 08, 2013 0.3900 0.3900 0.3803 0.3803 20,791 -0.00(-0.45%)
Oct 07, 2013 0.3773 0.3820 0.3773 0.3820 1,893 -0.01(-3.05%)
Oct 04, 2013 0.3940 0.3940 0.3940 0.3940 5,000 +0.00(+0.00%)
Oct 03, 2013 0.3920 0.3940 0.3620 0.3940 67,650 +0.00(+0.51%)
Oct 02, 2013 0.3800 0.3980 0.3800 0.3920 47,699 +0.01(+3.13%)
Oct 01, 2013 0.3905 0.3905 0.3800 0.3801 21,600 -0.02(-4.50%)
Sep 27, 2013 0.3970 0.3980 0.3950 0.3980 24,497 +0.01(+2.03%)
Sep 26, 2013 0.3901 0.3901 0.3901 0.3901 16,200 +0.01(+2.60%)
Sep 25, 2013 0.3801 0.3802 0.3801 0.3802 3,291 -0.02(-4.71%)
Sep 24, 2013 0.3950 0.3990 0.3950 0.3990 17,049 +0.01(+2.44%)
Sep 23, 2013 0.3890 0.3895 0.3882 0.3895 39,466 +0.01(+2.47%)
Sep 20, 2013 0.3807 0.3807 0.3801 0.3801 18,281 -0.01(-2.54%)
Sep 19, 2013 0.3850 0.3900 0.3850 0.3900 3,000 +0.00(+0.00%)
Sep 17, 2013 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Sep 16, 2013 0.3900 0.4000 0.3850 0.3850 63,737 +0.03(+6.94%)
Sep 12, 2013 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Sep 11, 2013 0.3700 0.3700 0.3500 0.3700 16,799 +0.00(+0.00%)
Sep 10, 2013 0.3700 0.3700 0.3700 0.3700 9,999 -0.03(-7.50%)
Sep 09, 2013 0.4000 0.4000 0.3800 0.4000 11,849 +0.00(+0.65%)
Sep 06, 2013 0.4000 0.4000 0.3700 0.3974 16,923 +0.03(+7.41%)
Sep 05, 2013 0.3800 0.3800 0.3700 0.3700 3,894 -0.03(-7.50%)
Sep 04, 2013 0.4000 0.4000 0.3800 0.4000 11,256 +0.00(+0.00%)
Sep 03, 2013 0.4090 0.4090 0.4000 0.4000 57,563 -0.01(-2.44%)
Aug 30, 2013 0.3850 0.4250 0.3801 0.4100 150,268 +0.02(+5.13%)
Aug 28, 2013 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Aug 27, 2013 0.3850 0.3860 0.3850 0.3850 12,021 -0.00(-1.03%)
Aug 26, 2013 0.3950 0.3950 0.3850 0.3890 10,870 +0.00(+0.00%)
Aug 23, 2013 0.3900 0.3900 0.3800 0.3890 41,198 +0.01(+2.37%)
Aug 21, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 20, 2013 0.3970 0.3970 0.3800 0.3800 8,900 -0.01(-2.56%)
Aug 19, 2013 0.3950 0.3970 0.3900 0.3900 65,287 -0.01(-1.27%)
Aug 15, 2013 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Aug 14, 2013 0.3800 0.3950 0.3800 0.3800 25,608 -0.01(-2.56%)
Aug 13, 2013 0.3900 0.3950 0.3900 0.3900 24,450 +0.00(+0.00%)
Aug 12, 2013 0.4000 0.4000 0.3800 0.3900 33,479 -0.02(-4.88%)
Aug 09, 2013 0.4000 0.4100 0.4000 0.4100 17,900 +0.01(+2.50%)
Aug 08, 2013 0.3990 0.4000 0.3990 0.4000 11,000 +0.02(+5.26%)
Aug 07, 2013 0.3995 0.4100 0.3700 0.3800 106,589 -0.02(-4.88%)
Aug 06, 2013 0.3580 0.4000 0.3580 0.3995 76,460 +0.04(+11.59%)
Aug 05, 2013 0.3600 0.3600 0.3402 0.3580 73,854 +0.00(+0.85%)
Aug 02, 2013 0.3600 0.3600 0.3490 0.3550 32,954 +0.01(+1.72%)
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.