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, 2020 0.7900 0.7900 0.7650 0.7650 11,003 +0.01(+0.66%)
Jun 29, 2020 0.8000 0.8000 0.7600 0.7600 52,059 -0.05(-6.17%)
Jun 26, 2020 0.8000 0.8130 0.8000 0.8100 4,500 +0.01(+1.63%)
Jun 25, 2020 0.7805 0.8100 0.7800 0.7970 12,023 +0.01(+1.30%)
Jun 24, 2020 0.7705 0.8000 0.7653 0.7868 33,601 +0.04(+4.84%)
Jun 23, 2020 0.7550 0.8600 0.7220 0.7505 67,801 -0.10(-11.71%)
Jun 22, 2020 0.8600 0.8600 0.8000 0.8500 9,750 +0.03(+3.66%)
Jun 19, 2020 0.7900 0.8200 0.7500 0.8200 14,300 +0.04(+5.13%)
Jun 18, 2020 0.7800 0.7800 0.7800 0.7800 596 +0.03(+4.00%)
Jun 17, 2020 0.7300 0.7500 0.7300 0.7500 17,535 +0.04(+5.62%)
Jun 16, 2020 0.7895 0.8900 0.7101 0.7101 23,950 -0.05(-6.32%)
Jun 15, 2020 0.7205 0.7779 0.6900 0.7580 87,638 +0.02(+2.45%)
Jun 12, 2020 0.7100 0.7399 0.6850 0.7399 68,900 -0.01(-1.35%)
Jun 11, 2020 0.7602 0.7990 0.7200 0.7500 25,592 -0.05(-6.25%)
Jun 10, 2020 0.8100 0.8250 0.7975 0.8000 10,079 +0.00(+0.00%)
Jun 09, 2020 0.9000 0.9000 0.7950 0.8000 34,013 -0.09(-10.61%)
Jun 08, 2020 0.8950 0.9400 0.8950 0.8950 25,204 -0.02(-1.65%)
Jun 05, 2020 0.9000 0.9100 0.8900 0.9100 19,700 +0.00(+0.00%)
Jun 04, 2020 0.9000 0.9100 0.9000 0.9100 318 -0.01(-1.09%)
Jun 03, 2020 0.8930 0.9600 0.8930 0.9200 82,947 +0.04(+4.55%)
Jun 02, 2020 0.8800 0.8800 0.8800 0.8800 110 +0.04(+4.76%)
Jun 01, 2020 0.8100 0.8400 0.8100 0.8400 1,296 -0.07(-7.68%)
May 29, 2020 0.9099 0.9099 0.9099 0.9099 100 +0.00(+0.00%)
May 28, 2020 0.9099 0.9099 0.9099 0.9099 256 -0.01(-1.10%)
May 27, 2020 0.8400 0.9259 0.8000 0.9200 37,983 +0.08(+9.52%)
May 26, 2020 0.8475 0.9300 0.8350 0.8400 13,708 -0.07(-7.69%)
May 22, 2020 0.8350 0.9100 0.8350 0.9100 600 +0.01(+0.79%)
May 21, 2020 0.9029 0.9500 0.9029 0.9029 29,225 +0.00(+0.00%)
May 20, 2020 0.8350 0.9029 0.8350 0.9029 42,224 +0.05(+6.22%)
May 19, 2020 0.8400 0.8500 0.8400 0.8500 12,603 +0.00(+0.01%)
May 18, 2020 0.8350 0.8500 0.8300 0.8499 8,036 +0.02(+2.40%)
May 15, 2020 0.8900 0.8900 0.8300 0.8300 28,100 -0.05(-5.68%)
May 14, 2020 0.8470 0.8850 0.8300 0.8800 42,914 +0.04(+4.76%)
May 13, 2020 0.8400 0.8400 0.8400 25 +0.00(+0.00%)
May 12, 2020 0.8100 0.8500 0.7800 0.8400 27,125 +0.04(+4.99%)
May 11, 2020 0.8060 0.8200 0.8000 0.8001 9,016 +0.00(+0.01%)
May 08, 2020 0.7700 0.8000 0.7700 0.8000 10,500 +0.06(+8.11%)
May 07, 2020 0.7500 0.7500 0.7400 0.7400 7,000 -0.03(-3.90%)
May 06, 2020 0.6800 0.7800 0.6800 0.7700 41,200 +0.08(+11.59%)
May 05, 2020 0.6900 0.7300 0.6500 0.6900 24,353 +0.03(+4.55%)
May 04, 2020 0.7100 0.7200 0.6600 0.6600 34,665 -0.05(-7.04%)
Apr 30, 2020 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Apr 29, 2020 0.6820 0.7200 0.6800 0.7200 3,310 +0.03(+3.90%)
Apr 28, 2020 0.7065 0.7065 0.6930 0.6930 7,912 -0.01(-1.00%)
Apr 27, 2020 0.6800 0.7000 0.6700 0.7000 8,263 -0.02(-2.78%)
Apr 24, 2020 0.7200 0.7200 0.7200 6 +0.00(+0.00%)
Apr 23, 2020 0.7000 0.7201 0.7000 0.7200 26,637 +0.02(+2.86%)
Apr 22, 2020 0.7000 0.7000 0.6701 0.7000 2,910 -0.02(-2.78%)
Apr 21, 2020 0.7200 0.7200 0.7200 0.7200 2,000 -0.01(-1.37%)
Apr 20, 2020 0.7650 0.7650 0.6000 0.7300 34,806 -0.07(-8.74%)
Apr 17, 2020 0.8400 0.8500 0.7001 0.7999 58,700 -0.03(-3.63%)
Apr 16, 2020 0.6900 0.8400 0.6900 0.8300 198,117 +0.16(+24.34%)
Apr 15, 2020 0.7100 0.7100 0.6600 0.6675 97,556 -0.04(-5.99%)
Apr 14, 2020 0.4050 0.7400 0.3900 0.7100 594,824 +0.38(+115.15%)
Apr 13, 2020 0.3300 0.3300 0.3275 0.3300 14,500 +0.00(+0.00%)
Apr 09, 2020 0.3300 0.3400 0.3300 0.3300 45,700 -0.01(-2.94%)
Apr 08, 2020 0.3400 0.3400 0.3400 0.3400 5,500 +0.00(+0.00%)
Apr 07, 2020 0.3950 0.3950 0.3400 0.3400 14,900 +0.00(+0.00%)
Apr 06, 2020 0.3600 0.3600 0.3400 0.3400 8,500 -0.02(-5.03%)
Apr 03, 2020 0.3580 0.3580 0.3580 0.3580 22,900 +0.01(+2.29%)
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.