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 31, 2022 0.6900 0.6900 0.6900 0.6900 1,010 -0.01(-1.50%)
Oct 28, 2022 0.6905 0.7034 0.6900 0.7005 11,949 +0.01(+0.75%)
Oct 27, 2022 0.7032 0.7032 0.6953 0.6953 2,910 -0.02(-3.43%)
Oct 26, 2022 0.7269 0.7348 0.7200 0.7200 11,000 -0.00(-0.55%)
Oct 25, 2022 0.7410 0.7705 0.7210 0.7240 13,047 -0.02(-2.16%)
Oct 24, 2022 0.7400 0 -0.12(-13.95%)
Oct 19, 2022 0.8600 0 +0.04(+4.88%)
Oct 18, 2022 0.8157 0.8400 0.8010 0.8200 3,450 -0.01(-0.61%)
Oct 17, 2022 0.8250 0.8250 0.8250 0.8250 2,060 +0.03(+4.43%)
Oct 14, 2022 0.8300 0.8700 0.7800 0.7900 61,457 +0.05(+6.76%)
Oct 13, 2022 0.7400 0.7400 0.7400 0.7400 205 +0.00(+0.00%)
Oct 12, 2022 0.8100 0.8100 0.7400 0.7400 1,115 -0.06(-7.50%)
Oct 10, 2022 0.8000 0 +0.04(+4.58%)
Oct 07, 2022 0.7650 0.7650 0.7650 0.7650 2,111 -0.04(-4.38%)
Oct 06, 2022 0.8350 0.8350 0.8000 0.8000 10,940 +0.01(+1.27%)
Oct 05, 2022 0.8075 0.8075 0.7900 0.7900 2,080 +0.02(+1.94%)
Oct 04, 2022 0.7995 0.8000 0.7750 0.7750 1,720 -0.02(-1.90%)
Oct 03, 2022 0.7600 0.7900 0.7530 0.7900 7,658 +0.02(+1.94%)
Sep 30, 2022 0.7938 0.8000 0.7750 0.7750 6,500 -0.05(-5.92%)
Sep 29, 2022 0.8238 0.8400 0.8238 0.8238 4,500 +0.01(+1.08%)
Sep 28, 2022 0.8500 0.8700 0.7400 0.8150 15,899 -0.03(-2.98%)
Sep 27, 2022 0.7900 0.8400 0.7900 0.8400 22,005 +0.10(+12.90%)
Sep 26, 2022 0.8000 0.8000 0.7440 0.7440 11,160 -0.01(-1.20%)
Sep 23, 2022 0.8700 0.8700 0.7355 0.7530 12,923 -0.12(-13.45%)
Sep 22, 2022 0.8700 0.8700 0.8700 0.8700 3,000 +0.07(+8.75%)
Sep 20, 2022 0.8000 0 -0.02(-2.44%)
Sep 15, 2022 0.8200 0 +0.00(+0.06%)
Sep 14, 2022 0.8577 0.8577 0.8195 0.8195 12,190 +0.07(+10.00%)
Sep 12, 2022 0.7450 40 -0.06(-6.88%)
Sep 01, 2022 0.8000 0 -0.00(-0.06%)
Aug 31, 2022 0.8350 0.8350 0.8005 0.8005 700 -0.06(-6.92%)
Aug 29, 2022 0.8600 26 +0.06(+7.43%)
Aug 26, 2022 0.8005 0.8005 0.8005 0.8005 750 -0.05(-5.82%)
Aug 24, 2022 0.8500 10 +0.00(+0.00%)
Aug 22, 2022 0.8500 0 +0.05(+6.25%)
Aug 19, 2022 0.8250 0.8250 0.8000 0.8000 2,000 -0.04(-5.33%)
Aug 18, 2022 0.8150 0.8450 0.7850 0.8450 5,300 +0.05(+5.68%)
Aug 17, 2022 0.7605 0.8000 0.7513 0.7996 24,990 +0.04(+5.20%)
Aug 15, 2022 0.7601 0 +0.00(+0.01%)
Aug 12, 2022 0.7600 0.7600 0.7600 0.7600 1,000 +0.01(+1.33%)
Aug 10, 2022 0.7500 0 +0.00(+0.00%)
Aug 09, 2022 0.7500 0.7500 0.7500 0.7500 700 +0.02(+2.04%)
Aug 08, 2022 0.7250 0.7350 0.7250 0.7350 2,618 +0.00(+0.07%)
Aug 04, 2022 0.7345 0 +0.01(+1.38%)
Aug 02, 2022 0.7245 0 +0.01(+2.04%)
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.