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 (%)
Oct 30, 2020 0.9080 0.9100 0.8720 0.8720 26,000 -0.03(-3.38%)
Oct 29, 2020 0.8300 0.9100 0.8300 0.9025 34,021 -0.02(-1.89%)
Oct 28, 2020 0.9200 0.9400 0.8200 0.9199 16,920 -0.05(-4.77%)
Oct 27, 2020 0.8800 0.9660 0.8500 0.9660 32,745 +0.05(+5.00%)
Oct 26, 2020 0.9300 0.9400 0.9101 0.9200 48,772 -0.01(-1.08%)
Oct 23, 2020 0.9300 0.9300 0.9300 0.9300 4,700 +0.00(+0.00%)
Oct 22, 2020 0.9300 0.9300 0.9300 0.9300 1,860 +0.00(+0.00%)
Oct 21, 2020 0.9500 0.9625 0.9300 0.9300 25,535 -0.02(-2.11%)
Oct 20, 2020 0.9500 0.9575 0.9405 0.9500 13,750 +0.02(+2.15%)
Oct 19, 2020 0.9580 0.9660 0.9085 0.9300 31,835 -0.01(-1.06%)
Oct 16, 2020 0.9000 0.9400 0.8300 0.9400 29,900 +0.09(+10.59%)
Oct 15, 2020 0.8800 0.8800 0.8500 0.8500 5,706 -0.04(-4.48%)
Oct 14, 2020 0.9000 0.9000 0.8800 0.8899 9,095 -0.01(-0.57%)
Oct 13, 2020 0.9250 0.9400 0.8020 0.8950 48,488 -0.04(-4.79%)
Oct 12, 2020 0.9300 0.9400 0.9250 0.9400 7,190 -0.01(-1.05%)
Oct 09, 2020 0.9565 0.9565 0.9500 0.9500 9,400 -0.02(-1.62%)
Oct 08, 2020 0.9400 0.9656 0.9370 0.9656 37,946 +0.02(+1.65%)
Oct 07, 2020 0.9500 0.9500 0.9499 0.9499 700 +0.05(+5.54%)
Oct 06, 2020 0.9400 0.9500 0.9000 0.9000 26,400 -0.03(-3.23%)
Oct 05, 2020 0.9339 0.9500 0.9100 0.9300 27,406 -0.01(-0.61%)
Oct 02, 2020 0.9301 0.9357 0.9000 0.9357 5,000 -0.00(-0.46%)
Oct 01, 2020 0.9400 0.9499 0.9400 0.9400 7,540 -0.01(-0.84%)
Sep 30, 2020 0.9299 0.9480 0.9299 0.9480 15,585 +0.02(+1.94%)
Sep 29, 2020 0.9125 0.9300 0.9125 0.9300 950 +0.00(+0.01%)
Sep 28, 2020 0.9000 0.9299 0.8800 0.9299 12,005 +0.01(+1.63%)
Sep 25, 2020 0.9300 0.9300 0.9150 0.9150 1,700 +0.01(+0.55%)
Sep 24, 2020 0.8800 0.9100 0.8800 0.9100 22,359 +0.02(+1.90%)
Sep 23, 2020 1.000 1.000 0.8600 0.8930 65,224 -0.06(-6.00%)
Sep 22, 2020 1.000 1.000 0.9400 0.9500 65,900 +0.00(+0.00%)
Sep 21, 2020 1.000 1.000 0.9500 0.9500 8,120 -0.01(-1.04%)
Sep 18, 2020 1.000 1.000 0.9500 0.9600 31,500 -0.03(-3.03%)
Sep 17, 2020 0.9800 1.000 0.9550 0.9900 19,441 +0.01(+1.02%)
Sep 16, 2020 0.9800 0.9800 0.9800 0.9800 2,025 -0.08(-7.55%)
Sep 15, 2020 0.9500 1.060 0.9500 1.060 7,800 +0.11(+11.58%)
Sep 14, 2020 0.9800 0.9800 0.9400 0.9500 29,455 -0.03(-3.06%)
Sep 11, 2020 0.9800 0.9800 0.9800 0.9800 200 +0.04(+4.26%)
Sep 10, 2020 0.9300 0.9400 0.9265 0.9400 2,173 -0.02(-2.08%)
Sep 09, 2020 0.9500 0.9600 0.9500 0.9600 12,950 +0.01(+1.05%)
Sep 08, 2020 1.000 1.000 0.9300 0.9500 17,100 +0.00(+0.00%)
Sep 04, 2020 1.025 1.025 0.9500 0.9500 41,300 -0.06(-5.94%)
Sep 03, 2020 1.070 1.070 1.010 1.010 19,216 -0.05(-4.72%)
Sep 02, 2020 1.040 1.073 1.040 1.060 19,453 -0.00(-0.47%)
Sep 01, 2020 1.040 1.080 1.040 1.065 1,562 +0.02(+2.40%)
Aug 31, 2020 1.070 1.070 1.040 1.040 6,409 -0.02(-1.89%)
Aug 28, 2020 1.060 1.060 1.060 1.060 5,000 +0.00(+0.00%)
Aug 27, 2020 1.060 1.060 1.060 1.060 442 -0.03(-2.75%)
Aug 26, 2020 1.040 1.090 1.000 1.090 67,642 +0.06(+5.83%)
Aug 25, 2020 1.100 1.110 1.010 1.030 78,099 +0.01(+0.98%)
Aug 24, 2020 1.087 1.090 1.013 1.020 40,043 -0.08(-7.27%)
Aug 21, 2020 1.070 1.110 1.070 1.100 2,300 -0.01(-0.90%)
Aug 20, 2020 1.000 1.110 0.9740 1.110 46,211 +0.11(+11.00%)
Aug 19, 2020 1.000 1.000 0.9970 1.000 16,166 -0.02(-1.96%)
Aug 18, 2020 1.040 1.040 1.020 1.020 1,675 +0.01(+0.99%)
Aug 17, 2020 1.050 1.050 1.000 1.010 9,600 -0.01(-0.98%)
Aug 14, 2020 1.050 1.050 0.8200 1.020 53,900 -0.04(-3.77%)
Aug 13, 2020 1.080 1.080 1.050 1.060 7,142 -0.04(-3.64%)
Aug 12, 2020 1.080 1.130 1.080 1.100 4,506 +0.07(+6.80%)
Aug 11, 2020 1.120 1.120 1.030 1.030 10,277 -0.09(-8.04%)
Aug 10, 2020 1.095 1.180 1.020 1.120 14,400 -0.01(-0.88%)
Aug 07, 2020 1.100 1.150 1.067 1.130 43,600 +0.03(+2.73%)
Aug 06, 2020 1.090 1.100 1.083 1.100 11,607 +0.05(+4.27%)
Aug 05, 2020 1.050 1.110 0.9900 1.055 73,112 +0.04(+4.46%)
Aug 04, 2020 0.9500 1.050 0.9500 1.010 64,216 +0.06(+6.32%)
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.