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 (%)
Apr 30, 2015 0.2722 0.2750 0.2710 0.2750 3,585 +0.01(+1.85%)
Apr 29, 2015 0.2750 0.2750 0.2700 0.2700 22,600 -0.01(-1.82%)
Apr 28, 2015 0.2700 0.2800 0.2700 0.2750 24,651 -0.01(-2.57%)
Apr 27, 2015 0.2787 0.2875 0.2787 0.2823 11,250 -0.01(-1.83%)
Apr 24, 2015 0.2737 0.2875 0.2737 0.2875 4,000 +0.01(+2.68%)
Apr 23, 2015 0.2800 0.2800 0.2800 0.2800 21,172 +0.05(+19.15%)
Apr 22, 2015 0.2800 0.2800 0.2350 0.2350 83,568 -0.05(-17.54%)
Apr 21, 2015 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+1.79%)
Apr 20, 2015 0.2770 0.2800 0.2770 0.2800 13,638 +0.00(+0.00%)
Apr 17, 2015 0.2800 0.2800 0.2662 0.2800 41,182 +0.00(+0.00%)
Apr 16, 2015 0.2900 0.2900 0.2800 0.2800 10,000 -0.01(-3.45%)
Apr 15, 2015 0.2700 0.2900 0.2700 0.2900 30,705 -0.01(-3.33%)
Apr 09, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2015 0.2999 0.3000 0.2610 0.3000 20,488 +0.00(+0.00%)
Apr 07, 2015 0.3080 0.3080 0.2810 0.3000 51,750 -0.01(-2.98%)
Apr 06, 2015 0.3050 0.3092 0.3050 0.3092 7,957 -0.01(-3.07%)
Apr 02, 2015 0.3190 0.3190 0.3190 0 +0.01(+2.90%)
Apr 01, 2015 0.3110 0.3110 0.3100 0.3100 3,208 +0.00(+0.00%)
Mar 31, 2015 0.3145 0.3145 0.3100 0.3100 5,000 -0.02(-6.06%)
Mar 27, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 26, 2015 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+4.76%)
Mar 25, 2015 0.3150 0.3150 0.3150 0.3150 3,300 -0.01(-1.56%)
Mar 23, 2015 0.3200 0.3200 0.3200 0 +0.00(+1.27%)
Mar 20, 2015 0.3160 0.3160 0.3100 0.3160 163,497 +0.01(+1.61%)
Mar 19, 2015 0.3110 0.3110 0.3110 0.3110 5,000 +0.00(+0.00%)
Mar 18, 2015 0.3110 0.3110 0.3110 0.3110 2,000 -0.03(-8.53%)
Mar 11, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.29%)
Mar 09, 2015 0.3390 0.3390 0.3390 0 +0.02(+7.62%)
Mar 06, 2015 0.3180 0.3180 0.3150 0.3150 19,710 -0.02(-4.55%)
Mar 05, 2015 0.3150 0.3300 0.3150 0.3300 3,504 +0.02(+4.76%)
Mar 04, 2015 0.3150 0.3150 0.3150 0.3150 260 -0.02(-4.55%)
Mar 03, 2015 0.3150 0.3300 0.3150 0.3300 3,500 +0.00(+0.00%)
Mar 02, 2015 0.3150 0.3300 0.3150 0.3300 34,230 +0.00(+0.00%)
Feb 27, 2015 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+2.33%)
Feb 26, 2015 0.3150 0.3225 0.3150 0.3225 2,761 -0.01(-2.27%)
Feb 25, 2015 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Feb 24, 2015 0.3300 0.3300 0.3300 0.3300 1,508 +0.02(+4.76%)
Feb 23, 2015 0.3230 0.3230 0.3150 0.3150 1,500 +0.00(+0.00%)
Feb 20, 2015 0.3292 0.3300 0.3150 0.3150 47,034 -0.01(-3.08%)
Feb 19, 2015 0.3100 0.3250 0.3100 0.3250 15,500 +0.02(+4.84%)
Feb 18, 2015 0.3200 0.3200 0.3090 0.3100 16,000 +0.00(+0.00%)
Feb 17, 2015 0.3100 0.3100 0.3100 0.3100 200 -0.01(-1.59%)
Feb 13, 2015 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Feb 12, 2015 0.3100 0.3100 0.3050 0.3050 4,600 +0.00(+1.33%)
Feb 11, 2015 0.3010 0.3010 0.3010 0.3010 2,500 -0.01(-4.44%)
Feb 09, 2015 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Feb 05, 2015 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Feb 04, 2015 0.3000 0.3150 0.3000 0.3150 30,514 +0.01(+1.61%)
Feb 03, 2015 0.3000 0.3100 0.3000 0.3100 9,750 +0.02(+5.08%)
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.