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 (%)
Jun 30, 2015 0.2860 0.2860 0.2860 0 -0.00(-1.38%)
Jun 26, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 25, 2015 0.2750 0.2900 0.2750 0.2900 5,000 +0.00(+0.00%)
Jun 23, 2015 0.2900 0.2900 0.2900 0 +0.02(+6.15%)
Jun 22, 2015 0.2732 0.2732 0.2732 0.2732 500 -0.00(-0.65%)
Jun 19, 2015 0.2500 0.2750 0.2500 0.2750 5,900 +0.03(+13.40%)
Jun 18, 2015 0.2888 0.2888 0.2425 0.2425 27,641 -0.05(-16.03%)
Jun 17, 2015 0.2888 0.2888 0.2888 0.2888 1,000 -0.01(-3.73%)
Jun 15, 2015 0.3000 0.3000 0.3000 0 -0.01(-2.45%)
Jun 12, 2015 0.3075 0.3075 0.3075 0.3075 1,000 -0.00(-0.79%)
Jun 11, 2015 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+2.29%)
Jun 10, 2015 0.3031 0.3031 0.3031 0.3031 180 +0.00(+0.99%)
Jun 09, 2015 0.3001 0.3001 0.3001 0.3001 2,000 +0.00(+0.03%)
Jun 08, 2015 0.2900 0.3000 0.2900 0.3000 75,138 +0.00(+0.67%)
Jun 05, 2015 0.2900 0.2980 0.2900 0.2980 9,000 +0.00(+0.68%)
Jun 04, 2015 0.3000 0.3100 0.2960 0.2960 66,912 -0.00(-1.33%)
Jun 03, 2015 0.3001 0.3001 0.3000 0.3000 38,561 +0.00(+0.00%)
Jun 02, 2015 0.3001 0.3025 0.3000 0.3000 19,000 -0.00(-0.03%)
Jun 01, 2015 0.3000 0.3001 0.3000 0.3001 379 +0.00(+0.03%)
May 29, 2015 0.3006 0.3150 0.2961 0.3000 26,540 -0.01(-1.70%)
May 28, 2015 0.3052 0.3052 0.3052 0.3052 6,500 +0.00(+0.00%)
May 27, 2015 0.3150 0.3150 0.3052 0.3052 4,300 -0.01(-4.62%)
May 22, 2015 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
May 21, 2015 0.2850 0.2950 0.2850 0.2950 9,812 +0.01(+3.51%)
May 20, 2015 0.2800 0.2850 0.2800 0.2850 10,950 -0.00(-0.70%)
May 19, 2015 0.2870 0.2870 0.2870 0.2870 1,000 -0.00(-0.17%)
May 18, 2015 0.2800 0.2875 0.2800 0.2875 4,450 +0.00(+0.88%)
May 15, 2015 0.2900 0.2900 0.2814 0.2850 177,598 -0.01(-1.72%)
May 14, 2015 0.2900 0.2900 0.2900 0.2900 3,135 +0.00(+0.00%)
May 12, 2015 0.2900 0.2900 0.2900 0 +0.03(+10.90%)
May 11, 2015 0.2615 0.2615 0.2615 0.2615 162 -0.02(-6.61%)
May 07, 2015 0.2800 0.2800 0.2800 0 +0.01(+3.42%)
May 06, 2015 0.2810 0.2810 0.2700 0.2707 34,189 -0.01(-2.26%)
May 05, 2015 0.2810 0.2810 0.2770 0.2770 4,186 +0.00(+1.37%)
May 04, 2015 0.2715 0.2732 0.2715 0.2732 2,900 -0.00(-0.64%)
May 01, 2015 0.2750 0.2750 0.2750 0.2750 8,685 +0.00(+0.00%)
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%)
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.