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 (%)
Jun 30, 2014 0.5100 0.5100 0.5000 0.5000 201,174 -0.02(-2.91%)
Jun 27, 2014 0.5245 0.5290 0.5150 0.5150 5,000 -0.01(-2.65%)
Jun 26, 2014 0.5100 0.5290 0.5100 0.5290 54,222 +0.01(+2.72%)
Jun 25, 2014 0.5350 0.5350 0.5000 0.5150 124,584 -0.02(-4.61%)
Jun 24, 2014 0.5500 0.5500 0.5200 0.5399 98,788 -0.02(-3.59%)
Jun 23, 2014 0.5800 0.5800 0.5550 0.5600 23,045 -0.02(-3.45%)
Jun 20, 2014 0.5750 0.5881 0.5699 0.5800 51,503 -0.02(-3.33%)
Jun 19, 2014 0.5580 0.6000 0.5500 0.6000 226,169 +0.05(+9.09%)
Jun 18, 2014 0.5082 0.5600 0.5082 0.5500 244,738 +0.04(+6.80%)
Jun 17, 2014 0.4950 0.5190 0.4950 0.5150 91,091 +0.02(+3.56%)
Jun 16, 2014 0.4800 0.4975 0.4700 0.4973 39,125 +0.01(+2.54%)
Jun 13, 2014 0.4850 0.4850 0.4850 0.4850 17,704 -0.01(-2.51%)
Jun 12, 2014 0.4975 0.4975 0.4975 0.4975 2,200 +0.01(+2.58%)
Jun 11, 2014 0.4900 0.4999 0.4850 0.4850 12,220 +0.00(+0.00%)
Jun 10, 2014 0.4801 0.4900 0.4801 0.4850 12,720 -0.02(-3.00%)
Jun 05, 2014 0.5000 0.5000 0.5000 0.5000 0 -0.02(-3.83%)
Jun 04, 2014 0.4900 0.5199 0.4900 0.5199 17,897 +0.02(+3.98%)
Jun 03, 2014 0.4800 0.5000 0.4750 0.5000 31,600 -0.01(-1.96%)
Jun 02, 2014 0.5100 0.5100 0.5100 0.5100 1,895 +0.00(+0.02%)
May 29, 2014 0.5099 0.5099 0.5099 0.5099 0 +0.01(+1.98%)
May 28, 2014 0.5099 0.5099 0.5000 0.5000 7,020 +0.03(+6.38%)
May 27, 2014 0.4800 0.5100 0.4700 0.4700 18,279 -0.04(-7.83%)
May 23, 2014 0.5099 0.5099 0.5099 0 +0.03(+6.23%)
May 22, 2014 0.5050 0.5050 0.4800 0.4800 21,550 -0.03(-5.88%)
May 21, 2014 0.5100 0.5100 0.4800 0.5100 14,895 +0.03(+6.03%)
May 20, 2014 0.5000 0.5004 0.4800 0.4810 67,390 -0.02(-3.80%)
May 19, 2014 0.4900 0.5000 0.4700 0.5000 36,921 +0.00(+0.00%)
May 16, 2014 0.4799 0.5000 0.4799 0.5000 145,735 +0.04(+8.70%)
May 15, 2014 0.4700 0.4700 0.4600 0.4600 12,974 -0.01(-2.13%)
May 14, 2014 0.4700 0.4700 0.4700 0.4700 16,018 +0.01(+2.17%)
May 13, 2014 0.4450 0.4600 0.4450 0.4600 11,349 +0.00(+0.00%)
May 12, 2014 0.4600 0.4600 0.4600 0.4600 5,026 -0.01(-1.08%)
May 09, 2014 0.4500 0.4650 0.4500 0.4650 17,051 +0.00(+0.00%)
May 08, 2014 0.4600 0.4724 0.4500 0.4650 59,680 +0.01(+1.09%)
May 07, 2014 0.4700 0.4700 0.4464 0.4600 119,411 -0.02(-4.15%)
May 06, 2014 0.4800 0.4800 0.4700 0.4799 7,300 +0.02(+4.33%)
May 05, 2014 0.4600 0.4600 0.4600 0.4600 5,020 -0.02(-4.17%)
May 02, 2014 0.4800 0.4800 0.4790 0.4800 5,000 +0.00(+0.42%)
May 01, 2014 0.4900 0.4900 0.4780 0.4780 2,540 -0.00(-0.42%)
Apr 30, 2014 0.4890 0.4950 0.4800 0.4800 34,952 -0.02(-3.03%)
Apr 25, 2014 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
Apr 24, 2014 0.4700 0.4700 0.4500 0.4500 16,998 -0.01(-2.17%)
Apr 23, 2014 0.4690 0.4700 0.4500 0.4600 27,000 +0.00(+0.00%)
Apr 22, 2014 0.4440 0.4650 0.4440 0.4600 26,940 +0.01(+2.22%)
Apr 21, 2014 0.4700 0.4820 0.4500 0.4500 30,624 -0.03(-6.64%)
Apr 17, 2014 0.4820 0.4820 0.4820 0 +0.01(+2.55%)
Apr 16, 2014 0.5000 0.5210 0.4700 0.4700 101,366 +0.02(+4.44%)
Apr 15, 2014 0.4541 0.4700 0.4120 0.4500 80,243 -0.03(-6.25%)
Apr 14, 2014 0.5200 0.5250 0.4800 0.4800 47,250 -0.03(-4.95%)
Apr 11, 2014 0.5004 0.5100 0.4977 0.5050 0 -0.01(-0.98%)
Apr 10, 2014 0.5300 0.5300 0.5100 0.5100 66,260 -0.01(-1.92%)
Apr 09, 2014 0.5200 0.5300 0.5200 0.5200 51,400 +0.00(+0.00%)
Apr 08, 2014 0.5100 0.5200 0.5000 0.5200 80,150 +0.02(+4.00%)
Apr 07, 2014 0.5400 0.5400 0.4920 0.5000 54,399 -0.04(-8.24%)
Apr 04, 2014 0.5400 0.5500 0.5000 0.5449 0 +0.02(+3.40%)
Apr 03, 2014 0.4880 0.5400 0.4800 0.5270 307,127 +0.05(+9.79%)
Apr 02, 2014 0.4624 0.4850 0.4624 0.4800 199,699 +0.01(+2.15%)
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.