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, 2019 0.4501 0.4900 0.4501 0.4900 61,200 +0.02(+4.37%)
Oct 30, 2019 0.4799 0.4799 0.4695 0.4695 4,100 -0.01(-2.19%)
Oct 29, 2019 0.4451 0.4800 0.4451 0.4800 30,000 +0.02(+3.58%)
Oct 28, 2019 0.4400 0.4690 0.4400 0.4634 3,550 +0.01(+2.98%)
Oct 25, 2019 0.4690 0.4690 0.4300 0.4500 6,500 -0.02(-4.05%)
Oct 22, 2019 0.4690 0.4690 0.4690 0 -0.00(-0.21%)
Oct 21, 2019 0.4700 0.4850 0.4700 0.4700 11,891 +0.00(+0.00%)
Oct 18, 2019 0.4367 0.4700 0.4367 0.4700 40,200 +0.04(+9.30%)
Oct 16, 2019 0.4300 0.4300 0.4300 0 +0.03(+6.81%)
Oct 14, 2019 0.4026 0.4026 0.4026 0 -0.04(-9.30%)
Oct 10, 2019 0.4439 0.4439 0.4439 0 +0.06(+16.82%)
Oct 09, 2019 0.3800 0.3800 0.3800 0.3800 2,000 -0.05(-11.57%)
Oct 08, 2019 0.4297 0.4297 0.4297 0.4297 250 +0.04(+9.90%)
Oct 07, 2019 0.4100 0.4200 0.3800 0.3910 142,535 +0.03(+7.36%)
Oct 04, 2019 0.4000 0.4620 0.3642 0.3642 107,500 -0.06(-13.29%)
Oct 03, 2019 0.4200 0.4500 0.4200 0.4200 12,700 +0.00(+0.00%)
Oct 02, 2019 0.4300 0.4700 0.4200 0.4200 57,000 -0.02(-3.45%)
Oct 01, 2019 0.4250 0.4350 0.4250 0.4350 12,700 +0.02(+3.57%)
Sep 30, 2019 0.4700 0.4700 0.4200 0.4200 57,266 -0.04(-8.70%)
Sep 27, 2019 0.4900 0.4900 0.4600 0.4600 48,500 -0.03(-6.12%)
Sep 26, 2019 0.4800 0.5300 0.4800 0.4900 3,450 -0.05(-9.26%)
Sep 25, 2019 0.5400 0.5400 0.5400 0.5400 500 +0.05(+10.20%)
Sep 24, 2019 0.5170 0.5600 0.4800 0.4900 110,352 -0.03(-5.22%)
Sep 23, 2019 0.5500 0.5700 0.5170 0.5170 60,009 +0.01(+1.17%)
Sep 20, 2019 0.5350 0.5350 0.5110 0.5110 2,700 +0.00(+0.00%)
Sep 18, 2019 0.5110 0.5110 0.5110 0 -0.03(-6.24%)
Sep 17, 2019 0.5450 0.5450 0.5450 0.5450 1,027 +0.03(+6.65%)
Sep 13, 2019 0.5110 0.5110 0.5110 0 +0.00(+0.00%)
Sep 12, 2019 0.5600 0.5700 0.5100 0.5110 18,200 -0.05(-8.75%)
Sep 10, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 09, 2019 0.5406 0.5700 0.5200 0.5600 24,100 +0.01(+1.82%)
Sep 06, 2019 0.5700 0.5700 0.5500 0.5500 16,000 -0.02(-3.51%)
Sep 05, 2019 0.5700 0.5700 0.5680 0.5700 26,274 -0.03(-4.60%)
Sep 04, 2019 0.5975 0.5975 0.5975 0.5975 1,000 +0.03(+4.82%)
Sep 03, 2019 0.5700 0.5700 0.5700 0.5700 54,782 -0.02(-3.39%)
Aug 30, 2019 0.5700 0.5900 0.5700 0.5900 5,100 +0.04(+7.08%)
Aug 29, 2019 0.5900 0.5950 0.5510 0.5510 10,137 -0.04(-6.61%)
Aug 28, 2019 0.5500 0.5900 0.5500 0.5900 9,500 +0.00(+0.00%)
Aug 27, 2019 0.5799 0.5900 0.5799 0.5900 20,363 +0.03(+5.36%)
Aug 26, 2019 0.5600 0.5600 0.5600 0.5600 2,446 -0.03(-5.08%)
Aug 23, 2019 0.5900 0.5900 0.5900 0.5900 500 +0.04(+7.27%)
Aug 20, 2019 0.5500 0.5500 0.5500 0 -0.00(-0.02%)
Aug 16, 2019 0.5501 0.5501 0.5501 0 -0.01(-1.08%)
Aug 15, 2019 0.5501 0.5561 0.5501 0.5561 11,000 -0.03(-5.75%)
Aug 14, 2019 0.5900 0.5900 0.5500 0.5900 14,991 +0.00(+0.00%)
Aug 13, 2019 0.5869 0.5900 0.5675 0.5900 39,996 +0.00(+0.00%)
Aug 12, 2019 0.5950 0.5950 0.5800 0.5900 7,900 -0.01(-0.84%)
Aug 09, 2019 0.5870 0.5950 0.5830 0.5950 62,800 +0.01(+0.86%)
Aug 08, 2019 0.5900 0.5900 0.5850 0.5899 7,300 -0.00(-0.02%)
Aug 07, 2019 0.5800 0.5900 0.5800 0.5900 96,220 +0.01(+1.55%)
Aug 06, 2019 0.5501 0.5823 0.5350 0.5810 24,759 -0.01(-1.11%)
Aug 05, 2019 0.5500 0.5875 0.5500 0.5875 31,750 +0.04(+6.82%)
Aug 02, 2019 0.5479 0.5500 0.5479 0.5500 4,700 -0.04(-6.38%)
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.