Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greystone Logistics Inc (OP: GLGI )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 30, 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, 2017 0.3266 0.3300 0.3251 0.3300 145,607 +0.00(+1.04%)
Jun 29, 2017 0.3227 0.3266 0.3201 0.3266 37,580 -0.01(-3.97%)
Jun 28, 2017 0.3401 0.3401 0.3401 0.3401 500 +0.02(+4.65%)
Jun 26, 2017 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 23, 2017 0.3250 0.3250 0.3250 0.3250 16,004 +0.00(+0.00%)
Jun 22, 2017 0.3250 0.3250 0.3250 0.3250 10,400 +0.00(+0.00%)
Jun 21, 2017 0.3210 0.3250 0.3210 0.3250 34,000 +0.00(+0.00%)
Jun 20, 2017 0.3300 0.3300 0.3250 0.3250 7,436 -0.02(-7.14%)
Jun 19, 2017 0.3250 0.3500 0.3250 0.3500 33,100 +0.02(+6.06%)
Jun 16, 2017 0.3300 0.3300 0.3300 0.3300 5,194 -0.01(-2.94%)
Jun 15, 2017 0.3600 0.3600 0.3300 0.3400 21,000 -0.02(-5.56%)
Jun 13, 2017 0.3600 0.3600 0.3600 0 -0.00(-0.66%)
Jun 12, 2017 0.3520 0.3700 0.3500 0.3624 212,944 +0.01(+3.54%)
Jun 09, 2017 0.3409 0.3500 0.3400 0.3500 196,336 +0.01(+1.45%)
Jun 08, 2017 0.3450 0.3450 0.3300 0.3450 40,110 +0.02(+7.81%)
Jun 07, 2017 0.3250 0.3300 0.3100 0.3200 15,487 +0.00(+0.00%)
Jun 06, 2017 0.3110 0.3200 0.3050 0.3200 23,708 +0.01(+3.90%)
Jun 05, 2017 0.3000 0.3100 0.3000 0.3080 15,140 +0.01(+2.67%)
Jun 01, 2017 0.3000 0.3000 0.3000 15 +0.00(+0.33%)
May 31, 2017 0.2950 0.2990 0.2950 0.2990 1,620 -0.01(-3.52%)
May 30, 2017 0.3110 0.3200 0.3000 0.3099 20,200 +0.01(+3.30%)
May 26, 2017 0.3100 0.3100 0.3000 0.3000 18,000 -0.02(-6.25%)
May 25, 2017 0.3000 0.3200 0.3000 0.3200 43,830 +0.00(+0.00%)
May 24, 2017 0.3200 0.3200 0.3000 0.3200 4,100 +0.00(+0.00%)
May 23, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
May 19, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 18, 2017 0.3050 0.3050 0.2950 0.3000 10,200 -0.01(-4.00%)
May 17, 2017 0.3100 0.3125 0.3100 0.3125 12,000 +0.00(+0.81%)
May 16, 2017 0.3050 0.3100 0.3050 0.3100 21,485 +0.00(+0.00%)
May 15, 2017 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
May 12, 2017 0.3050 0.3100 0.3050 0.3100 12,550 +0.01(+2.23%)
May 11, 2017 0.2928 0.3085 0.2925 0.3033 33,600 +0.01(+2.80%)
May 09, 2017 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
May 08, 2017 0.2975 0.3100 0.2975 0.3100 25,040 +0.02(+5.91%)
May 05, 2017 0.2927 0.2928 0.2927 0.2927 14,500 -0.01(-2.43%)
May 04, 2017 0.3100 0.3150 0.2928 0.3000 39,455 -0.01(-3.23%)
May 03, 2017 0.3100 0.3200 0.2950 0.3100 43,600 -0.01(-3.13%)
May 02, 2017 0.3030 0.3200 0.3030 0.3200 95,000 +0.01(+3.23%)
May 01, 2017 0.3104 0.3104 0.3100 0.3100 10,500 -0.01(-3.13%)
Apr 28, 2017 0.3152 0.3200 0.3152 0.3200 5,000 -0.01(-1.54%)
Apr 27, 2017 0.3250 0.3250 0.3050 0.3250 7,940 +0.01(+1.56%)
Apr 26, 2017 0.3200 0.3200 0.3200 0.3200 100 +0.02(+6.67%)
Apr 25, 2017 0.2960 0.3000 0.2950 0.3000 7,500 +0.01(+3.45%)
Apr 24, 2017 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Apr 21, 2017 0.2800 0.2900 0.2750 0.2900 140,790 +0.00(+0.00%)
Apr 20, 2017 0.3000 0.3100 0.2900 0.2900 57,474 +0.02(+7.41%)
Apr 19, 2017 0.2900 0.2900 0.2675 0.2700 220,760 -0.02(-8.47%)
Apr 18, 2017 0.2980 0.3100 0.2775 0.2950 205,670 -0.01(-1.67%)
Apr 17, 2017 0.2450 0.3360 0.2400 0.3000 411,984 +0.08(+36.36%)
Apr 12, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Apr 07, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 06, 2017 0.2253 0.2400 0.2200 0.2200 43,100 -0.01(-2.22%)
Apr 05, 2017 0.2425 0.2425 0.2250 0.2250 4,001 -0.02(-10.00%)
Apr 04, 2017 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
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.