Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greystone Logistics Inc (OP: GLGI )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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, 2023 1.030 1.030 1.030 1.030 520 -0.02(-1.90%)
Oct 30, 2023 1.030 1.050 1.030 1.050 13,205 +0.09(+9.38%)
Oct 27, 2023 0.9950 0.9950 0.9600 0.9600 5,000 -0.09(-8.57%)
Oct 26, 2023 1.060 1.100 0.9600 1.050 22,157 +0.01(+0.67%)
Oct 25, 2023 1.010 1.050 1.010 1.043 8,893 +0.04(+4.30%)
Oct 23, 2023 1.000 0 -0.01(-0.70%)
Oct 20, 2023 0.9700 1.020 0.9700 1.007 3,100 -0.05(-5.00%)
Oct 19, 2023 1.000 1.080 1.000 1.060 84,201 +0.04(+3.92%)
Oct 18, 2023 1.030 1.030 0.9600 1.020 43,257 -0.02(-1.69%)
Oct 17, 2023 1.090 1.110 1.010 1.038 132,524 +0.02(+1.72%)
Oct 16, 2023 1.010 1.020 1.010 1.020 6,585 +0.03(+3.24%)
Oct 13, 2023 0.9775 0.9900 0.9735 0.9880 45,565 -0.01(-1.20%)
Oct 12, 2023 1.020 1.030 0.9849 1.000 31,032 -0.03(-3.29%)
Oct 11, 2023 1.025 1.040 1.025 1.034 11,214 +0.02(+2.27%)
Oct 10, 2023 0.9900 1.011 0.9800 1.011 4,260 +0.00(+0.10%)
Oct 09, 2023 0.9997 1.010 0.9875 1.010 33,660 +0.02(+2.23%)
Oct 06, 2023 0.9650 0.9900 0.9650 0.9880 14,700 +0.03(+2.92%)
Oct 05, 2023 0.9400 0.9600 0.9400 0.9600 21,499 +0.01(+1.00%)
Oct 04, 2023 0.9505 0.9505 0.9134 0.9505 23,515 -0.02(-2.27%)
Oct 03, 2023 0.9500 0.9726 0.9500 0.9726 1,665 +0.04(+4.47%)
Sep 29, 2023 0.9310 0 -0.05(-5.00%)
Sep 28, 2023 0.9797 0.9800 0.9697 0.9800 20,631 +0.01(+1.03%)
Sep 27, 2023 0.9797 0.9797 0.9697 0.9700 10,969 +0.07(+7.78%)
Sep 26, 2023 0.9000 0.9000 0.9000 0.9000 1,500 +0.00(+0.00%)
Sep 25, 2023 0.9200 0.9200 0.9000 0.9000 1,183 -0.02(-2.17%)
Sep 20, 2023 0.9200 40 +0.02(+2.22%)
Sep 18, 2023 0.9000 15 -0.08(-8.14%)
Sep 15, 2023 0.9597 0.9797 0.9597 0.9797 250 -0.02(-2.03%)
Sep 14, 2023 0.9001 1.000 0.9000 1.000 35,900 +0.08(+8.70%)
Sep 13, 2023 0.9843 0.9843 0.9035 0.9200 9,610 -0.06(-6.31%)
Sep 11, 2023 0.9820 0 -0.04(-4.27%)
Sep 06, 2023 1.026 0 +0.05(+4.67%)
Sep 05, 2023 1.012 1.012 0.9690 0.9800 18,900 -0.01(-1.01%)
Sep 01, 2023 0.9900 0.9900 0.9900 0.9900 159 -0.05(-4.81%)
Aug 31, 2023 1.100 1.100 0.9800 1.040 22,609 -0.06(-5.45%)
Aug 30, 2023 1.150 1.150 1.100 1.100 1,127 +0.01(+0.92%)
Aug 29, 2023 1.140 1.140 0.9650 1.090 28,420 -0.08(-6.84%)
Aug 28, 2023 1.075 1.180 1.030 1.170 54,269 +0.11(+10.38%)
Aug 25, 2023 0.9600 1.080 0.9600 1.060 42,819 +0.11(+11.58%)
Aug 24, 2023 0.9200 0.9598 0.9200 0.9500 5,800 +0.08(+9.20%)
Aug 23, 2023 0.8500 0.8700 0.8300 0.8700 17,696 +0.01(+1.16%)
Aug 22, 2023 0.8300 0.8600 0.8300 0.8600 4,619 -0.02(-2.27%)
Aug 21, 2023 0.8800 0.8800 0.8800 0.8800 1,408 +0.00(+0.00%)
Aug 18, 2023 0.9425 0.9425 0.8800 0.8800 34,250 -0.00(-0.32%)
Aug 15, 2023 0.8828 0 -0.00(-0.36%)
Aug 14, 2023 0.8860 0.8860 0.8860 0.8860 169 +0.03(+3.02%)
Aug 11, 2023 0.8700 0.8700 0.8600 0.8600 5,750 -0.05(-5.18%)
Aug 08, 2023 0.9070 0 +0.10(+11.89%)
Aug 07, 2023 0.8500 0.8532 0.8106 0.8106 20,450 -0.06(-6.83%)
Aug 04, 2023 0.8904 0.9190 0.8700 0.8700 15,173 -0.03(-3.33%)
Aug 03, 2023 0.9010 0.9305 0.8755 0.9000 8,461 -0.00(-0.11%)
Aug 02, 2023 0.9600 0.9600 0.9010 0.9010 7,508 -0.08(-8.58%)
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.