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 (%)
Nov 30, 2012 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Nov 29, 2012 0.2800 0.2800 0.2800 0.2800 100 -0.02(-6.67%)
Nov 27, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 26, 2012 0.3000 0.3200 0.3000 0.3000 7,585 +0.00(+0.00%)
Nov 24, 2012 0.3000 0.3000 0.3000 0.3000 380 +0.00(+0.00%)
Nov 23, 2012 0.3000 0.3000 0.3000 0.3000 380 +0.03(+11.11%)
Nov 21, 2012 0.2700 0.2700 0.2605 0.2700 35,880 -0.03(-10.00%)
Nov 20, 2012 0.3000 0.3000 0.3000 0.3000 5,500 +0.00(+0.00%)
Nov 19, 2012 0.3200 0.3200 0.3000 0.3000 34,300 -0.02(-6.25%)
Nov 16, 2012 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-3.03%)
Nov 15, 2012 0.3400 0.3400 0.3300 0.3300 5,300 -0.01(-2.94%)
Nov 14, 2012 0.3200 0.3400 0.2663 0.3400 8,566 +0.02(+6.25%)
Nov 13, 2012 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Nov 12, 2012 0.3200 0.3200 0.3200 0.3200 1,734 +0.00(+0.00%)
Nov 08, 2012 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 07, 2012 0.2500 0.3200 0.2500 0.3200 30,607 +0.02(+6.67%)
Nov 06, 2012 0.3000 0.3000 0.3000 0.3000 5,687 +0.01(+2.04%)
Nov 05, 2012 0.3000 0.3200 0.2600 0.2940 101,047 +0.01(+3.89%)
Nov 02, 2012 0.2830 0.2830 0.2830 0.2830 20,000 -0.02(-5.67%)
Oct 26, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 25, 2012 0.2800 0.3000 0.2800 0.3000 82,760 +0.00(+0.00%)
Oct 24, 2012 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.17%)
Oct 23, 2012 0.2995 0.2995 0.2995 0.2995 1,000 -0.00(-0.13%)
Oct 19, 2012 0.3000 0.3000 0.2800 0.2999 41,100 -0.00(-0.03%)
Oct 18, 2012 0.3100 0.3100 0.2850 0.3000 55,910 -0.01(-3.19%)
Oct 16, 2012 0.3099 0.3099 0.3099 0 -0.02(-6.09%)
Oct 15, 2012 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-2.94%)
Oct 11, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 10, 2012 0.3400 0.3400 0.3400 0.3400 3,962 +0.00(+0.00%)
Oct 08, 2012 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Oct 04, 2012 0.3300 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Oct 03, 2012 0.3400 0.3600 0.3400 0.3400 72,426 -0.02(-5.56%)
Oct 02, 2012 0.3400 0.3750 0.3400 0.3600 148,330 +0.02(+5.88%)
Oct 01, 2012 0.3000 0.3400 0.3000 0.3400 88,200 +0.05(+18.06%)
Sep 27, 2012 0.2880 0.2880 0.2880 0 -0.03(-10.28%)
Sep 26, 2012 0.3210 0.3600 0.3210 0.3210 10,000 -0.05(-13.24%)
Sep 25, 2012 0.3700 0.3700 0.3700 0.3700 886 +0.00(+0.00%)
Sep 24, 2012 0.2300 0.3700 0.2300 0.3700 2,170 +0.01(+2.78%)
Sep 21, 2012 0.3600 0.3600 0.3600 0.3600 18,100 +0.00(+0.00%)
Sep 20, 2012 0.3500 0.3600 0.3500 0.3600 8,838 -0.04(-8.86%)
Sep 19, 2012 0.3950 0.3950 0.3950 0.3950 683 +0.00(+0.00%)
Sep 17, 2012 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 14, 2012 0.3100 0.4000 0.3100 0.4000 1,000 +0.01(+2.56%)
Sep 13, 2012 0.3100 0.4100 0.3100 0.3900 7,200 -0.02(-4.76%)
Sep 12, 2012 0.4100 0.4100 0.4095 0.4095 2,200 -0.00(-0.12%)
Sep 11, 2012 0.4100 0.4100 0.4100 0.4100 1,100 -0.01(-2.38%)
Sep 07, 2012 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Sep 06, 2012 0.3700 0.4400 0.3600 0.4000 76,856 -0.01(-2.44%)
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.