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, 2014 0.3650 0.3650 0.3650 0.3650 2,000 +0.00(+0.00%)
Oct 30, 2014 0.3750 0.4000 0.3650 0.3650 35,671 +0.02(+5.19%)
Oct 29, 2014 0.3700 0.3470 0.3470 12,913 -0.02(-6.22%)
Oct 28, 2014 0.3600 0.3700 0.3500 0.3700 16,114 +0.04(+12.12%)
Oct 27, 2014 0.3300 0.3750 0.3400 0.3300 2,688 -0.01(-2.94%)
Oct 24, 2014 0.3575 0.3575 0.3400 0.3400 6,020 +0.00(+0.00%)
Oct 23, 2014 0.3400 0.3401 0.3400 0.3400 10,797 +0.02(+4.62%)
Oct 22, 2014 0.3250 0.3250 0.3250 0.3250 7,864 +0.01(+1.56%)
Oct 21, 2014 0.3401 0.3401 0.3200 0.3200 5,990 -0.01(-1.93%)
Oct 20, 2014 0.3300 0.3350 0.3100 0.3263 109,415 -0.00(-1.12%)
Oct 17, 2014 0.3300 0.3400 0.3300 0.3300 69,000 -0.02(-5.71%)
Oct 16, 2014 0.3970 0.3970 0.3500 0.3500 301,013 -0.07(-16.67%)
Oct 15, 2014 0.4100 0.4200 0.3960 0.4200 42,680 -0.02(-4.55%)
Oct 14, 2014 0.4400 0.4400 0.4400 0.4400 22,500 +0.00(+0.00%)
Oct 13, 2014 0.4480 0.4420 0.4400 37,500 -0.00(-0.45%)
Oct 10, 2014 0.4500 0.4600 0.4300 0.4420 5,715 +0.00(+0.45%)
Oct 08, 2014 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Oct 07, 2014 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4760 0.4200 0.4300 8,046 -0.02(-4.44%)
Oct 03, 2014 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Oct 01, 2014 0.4500 0.4500 0.4500 48 +0.00(+0.00%)
Sep 30, 2014 0.4030 0.4500 0.4030 0.4500 22,122 +0.05(+12.50%)
Sep 29, 2014 0.4310 0.4310 0.4000 0.4000 9,914 -0.02(-4.76%)
Sep 24, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 23, 2014 0.4300 0.4300 0.4000 0.4200 32,850 -0.02(-4.55%)
Sep 22, 2014 0.4350 0.4540 0.4200 0.4400 46,454 -0.01(-2.22%)
Sep 19, 2014 0.4546 0.4546 0.4434 0.4500 37,020 -0.00(-0.66%)
Sep 18, 2014 0.4530 0.4530 0.4530 0.4530 11,962 +0.00(+0.00%)
Sep 16, 2014 0.4530 0.4530 0.4530 0 -0.02(-3.62%)
Sep 15, 2014 0.4551 0.4700 0.4550 0.4700 28,760 -0.01(-1.57%)
Sep 12, 2014 0.4850 0.4850 0.4775 0.4775 3,500 -0.02(-3.92%)
Sep 11, 2014 0.4700 0.4970 0.4632 0.4970 78,884 +0.02(+4.63%)
Sep 10, 2014 0.4750 0.4750 0.4635 0.4750 7,300 -0.01(-1.04%)
Sep 09, 2014 0.4800 0.4900 0.4745 0.4800 33,407 +0.00(+0.00%)
Sep 08, 2014 0.4792 0.5000 0.4792 0.4800 22,250 +0.00(+0.00%)
Sep 05, 2014 0.4800 0.4800 0.4745 0.4800 25,964 +0.02(+3.56%)
Sep 04, 2014 0.4800 0.4800 0.4635 0.4635 28,205 -0.03(-6.36%)
Sep 03, 2014 0.4700 0.4950 0.4700 0.4950 29,318 +0.03(+5.32%)
Sep 02, 2014 0.5000 0.5000 0.4800 0.4700 186,922 -0.05(-8.74%)
Aug 29, 2014 0.5150 0.5150 0.5150 0 -0.02(-2.85%)
Aug 28, 2014 0.5400 0.5410 0.5400 0.5301 11,400 -0.02(-3.44%)
Aug 27, 2014 0.5490 0.5490 0.5490 0.5490 1,000 +0.00(+0.73%)
Aug 26, 2014 0.5500 0.5500 0.5450 0.5450 14,018 +0.01(+0.93%)
Aug 25, 2014 0.5400 0.5450 0.5200 0.5400 153,181 +0.00(+0.00%)
Aug 22, 2014 0.5410 0.5410 0.5400 0.5400 3,000 +0.00(+0.00%)
Aug 21, 2014 0.5400 0.5400 0.5400 0.5400 5,450 +0.00(+0.00%)
Aug 20, 2014 0.5310 0.5310 0.5400 12,738 +0.01(+1.69%)
Aug 19, 2014 0.5400 0.5400 0.5310 0.5310 9,999 +0.00(+0.00%)
Aug 18, 2014 0.5350 0.5525 0.5310 0.5310 25,011 -0.02(-3.45%)
Aug 15, 2014 0.5450 0.5500 0.5450 0.5500 680 +0.00(+0.00%)
Aug 14, 2014 0.5350 0.5500 0.5350 0.5500 17,455 +0.01(+1.85%)
Aug 13, 2014 0.5300 0.5420 0.5200 0.5400 36,280 -0.01(-1.82%)
Aug 12, 2014 0.5400 0.5500 0.5400 0.5500 9,761 +0.01(+1.85%)
Aug 11, 2014 0.5400 0.5500 0.5400 0.5400 10,751 +0.00(+0.00%)
Aug 08, 2014 0.5500 0.5500 0.5400 0.5400 6,474 +0.00(+0.00%)
Aug 07, 2014 0.5450 0.5500 0.5350 0.5400 13,620 -0.01(-1.37%)
Aug 06, 2014 0.5515 0.5515 0.5450 0.5475 10,000 -0.01(-2.23%)
Aug 05, 2014 0.5491 0.5600 0.5350 0.5600 11,745 -0.01(-1.04%)
Aug 04, 2014 0.5700 0.5700 0.5659 0.5659 3,076 -0.00(-0.72%)
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.