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, 2017 0.4300 0.4300 0.4300 0.4300 2,500 +0.03(+7.45%)
Oct 27, 2017 0.4002 0.4002 0.4002 10 -0.04(-9.05%)
Oct 26, 2017 0.4279 0.4400 0.4200 0.4400 40,000 +0.02(+4.76%)
Oct 20, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 19, 2017 0.4010 0.4427 0.4000 0.4200 102,795 +0.00(+0.00%)
Oct 18, 2017 0.4300 0.4390 0.4200 0.4200 45,200 -0.03(-6.67%)
Oct 17, 2017 0.4765 0.4818 0.4500 0.4500 83,250 -0.03(-5.66%)
Oct 16, 2017 0.4702 0.4900 0.4680 0.4770 61,686 +0.00(+0.42%)
Oct 13, 2017 0.5090 0.5090 0.4750 0.4750 21,350 -0.03(-5.00%)
Oct 12, 2017 0.4680 0.5100 0.4680 0.5000 35,580 +0.03(+6.84%)
Oct 11, 2017 0.4500 0.5000 0.4500 0.4680 71,570 +0.02(+4.00%)
Oct 10, 2017 0.4500 0.4500 0.4500 0.4500 17,500 +0.00(+0.00%)
Oct 09, 2017 0.4500 0.4500 0.4250 0.4500 16,000 +0.00(+0.00%)
Oct 05, 2017 0.4500 0.4500 0.4500 30 +0.03(+5.88%)
Oct 04, 2017 0.4400 0.4400 0.4250 0.4250 6,795 -0.01(-1.16%)
Oct 03, 2017 0.4325 0.4325 0.4250 0.4300 22,359 -0.03(-6.52%)
Oct 02, 2017 0.4600 0.4600 0.4600 0.4600 1,400 +0.00(+0.00%)
Sep 29, 2017 0.4600 0.4600 0.4450 0.4600 5,800 +0.01(+2.22%)
Sep 28, 2017 0.4500 0.4600 0.4500 0.4500 58,951 +0.03(+5.88%)
Sep 26, 2017 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Sep 22, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.21%)
Sep 21, 2017 0.4011 0.4011 0.4011 0.4011 120 -0.02(-4.50%)
Sep 20, 2017 0.4200 0.4200 0.4200 0.4200 5,020 +0.00(+0.00%)
Sep 19, 2017 0.4500 0.4500 0.4200 0.4200 15,000 -0.04(-7.69%)
Sep 18, 2017 0.4550 0.4550 0.4365 0.4550 23,731 +0.00(+0.50%)
Sep 15, 2017 0.4500 0.4550 0.4500 0.4527 7,506 +0.00(+0.61%)
Sep 14, 2017 0.4115 0.4500 0.4115 0.4500 72,794 +0.03(+7.14%)
Sep 13, 2017 0.4300 0.4300 0.4106 0.4200 24,125 -0.01(-2.33%)
Sep 12, 2017 0.4300 0.4300 0.4300 0.4300 154 +0.00(+0.00%)
Sep 11, 2017 0.4300 0.4300 0.4300 0.4300 2,598 -0.02(-4.44%)
Sep 08, 2017 0.4500 0.4500 0.4500 0.4500 2,501 +0.00(+0.00%)
Sep 07, 2017 0.4440 0.4500 0.4440 0.4500 19,255 +0.01(+1.35%)
Sep 06, 2017 0.4450 0.4450 0.4400 0.4440 20,153 -0.00(-0.22%)
Sep 05, 2017 0.4499 0.4499 0.4300 0.4450 10,544 +0.02(+3.49%)
Sep 01, 2017 0.4300 0.4300 0.4300 0.4300 22,846 +0.01(+2.38%)
Aug 31, 2017 0.4499 0.4499 0.4000 0.4200 16,600 +0.02(+4.97%)
Aug 30, 2017 0.4490 0.4500 0.3764 0.4001 130,546 -0.04(-9.07%)
Aug 29, 2017 0.4600 0.4600 0.4320 0.4400 160,497 -0.02(-4.35%)
Aug 28, 2017 0.4484 0.4600 0.4484 0.4600 56,000 +0.01(+2.59%)
Aug 25, 2017 0.3900 0.4600 0.3792 0.4484 175,961 +0.07(+19.57%)
Aug 24, 2017 0.3750 0.3750 0.3750 0.3750 1,060 -0.01(-1.32%)
Aug 23, 2017 0.3850 0.3900 0.3800 0.3800 68,997 +0.00(+0.00%)
Aug 22, 2017 0.3600 0.3800 0.3600 0.3800 117,536 +0.02(+5.26%)
Aug 21, 2017 0.3610 0.3610 0.3610 0.3610 2,500 +0.00(+0.00%)
Aug 18, 2017 0.3610 0.3610 0.3610 0.3610 4,021 +0.00(+0.00%)
Aug 17, 2017 0.3695 0.3695 0.3610 0.3610 16,500 +0.01(+2.85%)
Aug 16, 2017 0.3800 0.3800 0.3510 0.3510 2,100 -0.01(-2.50%)
Aug 15, 2017 0.3800 0.3800 0.3500 0.3600 73,448 -0.01(-3.34%)
Aug 14, 2017 0.3450 0.3725 0.3450 0.3725 14,350 +0.02(+4.92%)
Aug 11, 2017 0.3700 0.3700 0.3360 0.3550 18,100 -0.01(-1.39%)
Aug 08, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 07, 2017 0.3600 0.3700 0.3500 0.3600 84,322 -0.01(-1.37%)
Aug 04, 2017 0.3650 0.3650 0.3650 0.3650 6,860 +0.00(+0.00%)
Aug 03, 2017 0.3650 0.3650 0.3650 0.3650 2,250 +0.01(+1.88%)
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.