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 29, 2021 0.9000 0.9000 0.8968 0.9000 20,900 -0.01(-1.10%)
Oct 28, 2021 0.9070 0.9200 0.9000 0.9100 9,150 +0.01(+1.11%)
Oct 27, 2021 0.9000 0.9130 0.9000 0.9000 3,481 -0.02(-2.17%)
Oct 26, 2021 0.9070 0.9200 0.9200 6,093 +0.00(+0.00%)
Oct 25, 2021 0.9200 0.9200 0.9200 0.9200 2,097 -0.01(-1.08%)
Oct 22, 2021 0.9500 0.9700 0.9300 0.9300 78,526 -0.03(-3.12%)
Oct 21, 2021 0.9550 0.9600 0.9550 0.9600 6,772 +0.01(+1.05%)
Oct 20, 2021 0.9625 0.9625 0.9500 0.9500 2,025 +0.03(+3.26%)
Oct 19, 2021 0.9000 0.9400 0.9000 0.9200 55,500 +0.01(+1.10%)
Oct 18, 2021 0.9600 0.9700 0.9100 0.9100 33,546 -0.06(-5.94%)
Oct 15, 2021 1.050 1.050 0.9300 0.9675 92,912 -0.15(-13.62%)
Oct 14, 2021 0.9700 1.120 0.9700 1.120 1,550 +0.08(+7.69%)
Oct 13, 2021 1.040 1.040 1.040 1.040 425 +0.00(+0.00%)
Oct 12, 2021 1.040 1.040 1.040 1.040 600 -0.02(-1.89%)
Oct 11, 2021 1.060 1.060 1.053 1.060 12,200 +0.02(+1.92%)
Oct 08, 2021 1.040 1.040 1.040 1.040 1,000 +0.02(+1.96%)
Oct 07, 2021 1.140 1.140 1.020 1.020 911 -0.08(-7.27%)
Oct 06, 2021 1.030 1.100 0.9930 1.100 25,437 +0.05(+4.76%)
Oct 05, 2021 1.034 1.050 1.030 1.050 3,974 +0.02(+1.94%)
Oct 04, 2021 1.035 1.035 1.030 1.030 1,145 -0.01(-0.68%)
Oct 01, 2021 1.080 1.080 0.9900 1.037 42,520 -0.00(-0.29%)
Sep 30, 2021 1.040 1.040 1.040 1.040 501 +0.01(+0.97%)
Sep 29, 2021 1.065 1.065 1.010 1.030 13,100 -0.09(-8.04%)
Sep 28, 2021 1.120 1.120 1.120 1.120 1,015 -0.01(-0.88%)
Sep 27, 2021 1.060 1.130 1.050 1.130 26,364 +0.07(+6.60%)
Sep 24, 2021 1.070 1.070 1.010 1.060 63,586 +0.00(+0.00%)
Sep 23, 2021 1.043 1.060 1.040 1.060 10,610 +0.01(+0.95%)
Sep 22, 2021 1.070 1.070 1.050 1.050 17,542 -0.04(-3.67%)
Sep 21, 2021 1.070 1.090 1.070 1.090 1,100 +0.02(+1.87%)
Sep 20, 2021 1.060 1.115 1.050 1.070 9,500 -0.08(-6.96%)
Sep 17, 2021 1.100 1.150 1.100 1.150 11,898 +0.05(+4.55%)
Sep 16, 2021 1.135 1.150 1.100 1.100 18,461 -0.07(-5.98%)
Sep 15, 2021 1.180 1.240 1.120 1.170 1,580 +0.05(+4.46%)
Sep 14, 2021 1.170 1.170 1.120 1.120 26,005 -0.01(-0.89%)
Sep 13, 2021 1.150 1.190 1.120 1.130 13,404 +0.04(+3.68%)
Sep 10, 2021 1.090 1.090 1.090 1.090 1,000 -0.16(-12.80%)
Sep 09, 2021 1.175 1.250 1.175 1.250 4,000 +0.07(+6.38%)
Sep 08, 2021 1.240 1.260 1.095 1.175 23,399 -0.18(-12.96%)
Sep 07, 2021 1.160 1.350 1.130 1.350 40,012 +0.20(+17.39%)
Sep 03, 2021 1.165 1.165 1.150 1.150 13,187 -0.03(-2.75%)
Sep 02, 2021 1.210 1.350 1.183 1.183 43,284 -0.07(-5.40%)
Sep 01, 2021 1.055 1.350 1.055 1.250 105,920 +0.25(+25.00%)
Aug 31, 2021 1.170 1.170 0.9500 1.000 224,264 -0.17(-14.53%)
Aug 30, 2021 1.218 1.250 1.170 1.170 11,273 -0.03(-2.50%)
Aug 27, 2021 1.150 1.200 1.150 1.200 11,309 +0.05(+4.35%)
Aug 26, 2021 1.180 1.240 1.150 1.150 11,776 -0.05(-4.17%)
Aug 25, 2021 1.150 1.250 1.140 1.200 25,036 -0.10(-7.69%)
Aug 24, 2021 1.405 1.405 1.100 1.300 121,445 -0.12(-8.45%)
Aug 23, 2021 1.370 1.435 1.250 1.420 41,003 +0.04(+3.16%)
Aug 20, 2021 1.377 1.380 1.370 1.377 11,353 +0.01(+0.47%)
Aug 19, 2021 1.350 1.415 1.350 1.370 19,490 +0.08(+6.20%)
Aug 18, 2021 1.350 1.450 1.290 1.290 30,829 +0.09(+7.50%)
Aug 17, 2021 1.380 1.400 1.200 1.200 15,797 -0.18(-13.04%)
Aug 16, 2021 1.375 1.450 1.375 1.380 16,007 -0.01(-0.72%)
Aug 12, 2021 1.390 1.390 1.390 74 -0.02(-1.42%)
Aug 11, 2021 1.350 1.470 1.350 1.410 32,590 +0.09(+6.82%)
Aug 10, 2021 1.310 1.330 1.300 1.320 3,900 +0.02(+1.54%)
Aug 09, 2021 1.300 1.300 1.300 1.300 100 -0.01(-0.50%)
Aug 06, 2021 1.310 1.310 1.305 1.306 3,003 +0.01(+0.50%)
Aug 05, 2021 1.307 1.310 1.300 1.300 10,350 -0.02(-1.52%)
Aug 04, 2021 1.325 1.350 1.300 1.320 12,400 +0.02(+1.54%)
Aug 03, 2021 1.300 1.300 1.300 1.300 7,681 +0.03(+2.36%)
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.