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 (%)
Apr 30, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.77%)
Apr 26, 2019 0.5855 0.5855 0.5855 0 +0.03(+5.02%)
Apr 25, 2019 0.5700 0.5700 0.5500 0.5575 9,339 +0.01(+1.36%)
Apr 24, 2019 0.5500 0.5500 0.5500 0.5500 5,000 -0.03(-5.17%)
Apr 23, 2019 0.5800 0.5900 0.5800 0.5800 76,957 +0.03(+5.45%)
Apr 22, 2019 0.5400 0.5500 0.5400 0.5500 11,600 +0.00(+0.00%)
Apr 18, 2019 0.5500 0.5500 0.5500 0.5500 5,600 +0.00(+0.00%)
Apr 16, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.38%)
Apr 15, 2019 0.5425 0.5425 0.5425 0.5425 11,040 +0.00(+0.00%)
Apr 09, 2019 0.5425 0.5425 0.5425 0 -0.01(-1.36%)
Apr 08, 2019 0.5500 0.5500 0.5500 0.5500 10,275 +0.00(+0.00%)
Apr 05, 2019 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Apr 04, 2019 0.5700 0.5700 0.5200 0.5500 26,973 +0.00(+0.00%)
Apr 03, 2019 0.5900 0.5900 0.5500 0.5500 26,515 -0.04(-6.78%)
Apr 02, 2019 0.6100 0.6100 0.5900 0.5900 9,900 +0.00(+0.00%)
Apr 01, 2019 0.6300 0.6300 0.5550 0.5900 41,695 -0.05(-7.81%)
Mar 29, 2019 0.6400 0.6400 0.6400 75 +0.00(+0.00%)
Mar 27, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 26, 2019 0.6400 0.6400 0.6400 0.6400 2,000 +0.06(+10.92%)
Mar 25, 2019 0.5500 0.5770 0.5310 0.5770 34,617 +0.01(+1.23%)
Mar 22, 2019 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+4.59%)
Mar 21, 2019 0.5450 0.5450 0.5450 0.5450 127 -0.02(-4.39%)
Mar 20, 2019 0.5700 0.5700 0.5700 0.5700 5,000 +0.03(+5.17%)
Mar 15, 2019 0.5420 0.5420 0.5420 0 -0.01(-1.45%)
Mar 14, 2019 0.5500 0.5500 0.5500 0.5500 7,000 -0.01(-1.61%)
Mar 13, 2019 0.5590 0.5590 0.5590 0.5590 200 -0.02(-3.62%)
Mar 08, 2019 0.5800 0.5800 0.5800 0 +0.04(+8.39%)
Mar 07, 2019 0.5351 0.5800 0.5351 0.5351 6,900 -0.04(-7.74%)
Mar 06, 2019 0.6000 0.6000 0.5700 0.5800 14,446 -0.03(-4.92%)
Mar 05, 2019 0.6100 0.6100 0.6100 0.6100 100,000 +0.03(+5.17%)
Mar 04, 2019 0.6150 0.6500 0.5800 0.5800 34,200 +0.00(+0.00%)
Mar 01, 2019 0.5800 0.6500 0.5650 0.5800 15,700 +0.00(+0.00%)
Feb 28, 2019 0.5800 0.5800 0.5800 0.5800 7,020 +0.00(+0.00%)
Feb 27, 2019 0.5850 0.6070 0.5800 0.5800 1,746 +0.00(+0.00%)
Feb 26, 2019 0.5800 0.5800 0.5800 0.5800 1,568 -0.09(-13.43%)
Feb 25, 2019 0.6700 0.6700 0.6700 0.6700 400 +0.02(+3.08%)
Feb 22, 2019 0.6100 0.6700 0.6100 0.6500 4,500 +0.05(+8.33%)
Feb 21, 2019 0.6000 0.6000 0.6000 0.6000 14,500 +0.00(+0.00%)
Feb 20, 2019 0.6000 0.6150 0.6000 0.6000 8,695 +0.03(+4.35%)
Feb 19, 2019 0.5500 0.5750 0.5500 0.5750 3,545 +0.04(+7.48%)
Feb 12, 2019 0.5350 0.5350 0.5350 0 +0.00(+0.00%)
Feb 11, 2019 0.5400 0.5400 0.5350 0.5350 2,700 -0.03(-6.14%)
Feb 06, 2019 0.5700 0.5700 0.5700 0 -0.00(-0.02%)
Feb 05, 2019 0.5400 0.5701 0.5400 0.5701 455 -0.03(-4.98%)
Feb 04, 2019 0.5500 0.6000 0.5350 0.6000 8,464 +0.05(+9.09%)
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.