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 (%)
Jul 31, 2012 0.2210 0.2240 0.2180 0.2180 16,978 -0.00(-1.36%)
Jul 30, 2012 0.2210 0.2210 0.2210 0.2210 15,000 -0.04(-15.00%)
Jul 27, 2012 0.2600 0.2600 0.2300 0.2600 5,161 -0.01(-3.70%)
Jul 26, 2012 0.2700 0.2700 0.2700 0.2700 3,600 +0.01(+3.85%)
Jul 25, 2012 0.2600 0.2600 0.2600 0.2600 136 +0.00(+0.00%)
Jul 24, 2012 0.2350 0.2600 0.2210 0.2600 56,075 -0.00(-0.95%)
Jul 23, 2012 0.2600 0.2625 0.2600 0.2625 532 -0.00(-0.94%)
Jul 20, 2012 0.2700 0.2700 0.2310 0.2650 19,253 -0.01(-1.85%)
Jul 19, 2012 0.2850 0.2900 0.2410 0.2700 62,952 -0.02(-6.86%)
Jul 18, 2012 0.2200 0.2899 0.2200 0.2899 97,105 +0.05(+20.79%)
Jul 17, 2012 0.1600 0.2400 0.1600 0.2400 363,100 +0.10(+65.52%)
Jul 16, 2012 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-3.33%)
Jul 12, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 11, 2012 0.1400 0.1548 0.1250 0.1500 195,030 -0.01(-6.25%)
Jul 10, 2012 0.1050 0.1700 0.1050 0.1600 374,289 +0.07(+77.78%)
Jul 06, 2012 0.0900 0.0900 0.0900 0 -0.00(-3.23%)
Jul 05, 2012 0.0930 0.0930 0.0930 0.0930 4,000 +0.00(+0.00%)
Jul 02, 2012 0.0930 0.0930 0.0930 0.0930 0 +0.01(+16.25%)
Jun 26, 2012 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 25, 2012 0.0900 0.0900 0.0900 0.0900 9,900 +0.01(+9.76%)
Jun 13, 2012 0.0820 0.0820 0.0820 0 -0.00(-2.96%)
Jun 12, 2012 0.0900 0.0900 0.0820 0.0845 61,018 -0.00(-1.74%)
Jun 11, 2012 0.0860 0.0860 0.0860 0.0860 200 -0.02(-18.10%)
Jun 08, 2012 0.1000 0.1050 0.1000 0.1050 89,413 +0.00(+0.00%)
May 29, 2012 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
May 23, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 21, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 18, 2012 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+2.86%)
May 16, 2012 0.0875 0.0875 0.0875 0 +0.00(+0.00%)
May 15, 2012 0.0875 0.0875 0.0875 0.0875 10,413 +0.00(+0.00%)
May 11, 2012 0.0875 0.0875 0.0875 0 +0.00(+0.00%)
May 10, 2012 0.0800 0.0875 0.0800 0.0875 7,251 -0.02(-16.67%)
May 09, 2012 0.0850 0.1050 0.0850 0.1050 43,000 +0.02(+23.53%)
May 08, 2012 0.0950 0.1000 0.0850 0.0850 148,500 +0.01(+6.25%)
May 04, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 03, 2012 0.0800 0.0800 0.0800 0.0800 100 -0.01(-11.11%)
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.