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 (%)
Aug 29, 2014 0.5150 0.5150 0.5150 0 -0.02(-2.85%)
Aug 28, 2014 0.5400 0.5410 0.5400 0.5301 11,400 -0.02(-3.44%)
Aug 27, 2014 0.5490 0.5490 0.5490 0.5490 1,000 +0.00(+0.73%)
Aug 26, 2014 0.5500 0.5500 0.5450 0.5450 14,018 +0.01(+0.93%)
Aug 25, 2014 0.5400 0.5450 0.5200 0.5400 153,181 +0.00(+0.00%)
Aug 22, 2014 0.5410 0.5410 0.5400 0.5400 3,000 +0.00(+0.00%)
Aug 21, 2014 0.5400 0.5400 0.5400 0.5400 5,450 +0.00(+0.00%)
Aug 20, 2014 0.5310 0.5310 0.5400 12,738 +0.01(+1.69%)
Aug 19, 2014 0.5400 0.5400 0.5310 0.5310 9,999 +0.00(+0.00%)
Aug 18, 2014 0.5350 0.5525 0.5310 0.5310 25,011 -0.02(-3.45%)
Aug 15, 2014 0.5450 0.5500 0.5450 0.5500 680 +0.00(+0.00%)
Aug 14, 2014 0.5350 0.5500 0.5350 0.5500 17,455 +0.01(+1.85%)
Aug 13, 2014 0.5300 0.5420 0.5200 0.5400 36,280 -0.01(-1.82%)
Aug 12, 2014 0.5400 0.5500 0.5400 0.5500 9,761 +0.01(+1.85%)
Aug 11, 2014 0.5400 0.5500 0.5400 0.5400 10,751 +0.00(+0.00%)
Aug 08, 2014 0.5500 0.5500 0.5400 0.5400 6,474 +0.00(+0.00%)
Aug 07, 2014 0.5450 0.5500 0.5350 0.5400 13,620 -0.01(-1.37%)
Aug 06, 2014 0.5515 0.5515 0.5450 0.5475 10,000 -0.01(-2.23%)
Aug 05, 2014 0.5491 0.5600 0.5350 0.5600 11,745 -0.01(-1.04%)
Aug 04, 2014 0.5700 0.5700 0.5659 0.5659 3,076 -0.00(-0.72%)
Aug 01, 2014 0.5600 0.5710 0.5300 0.5700 56,043 +0.03(+4.97%)
Jul 31, 2014 0.5440 0.5600 0.5430 0.5430 53,746 +0.00(+0.07%)
Jul 30, 2014 0.5340 0.5426 0.5290 0.5426 92,591 +0.02(+3.35%)
Jul 29, 2014 0.5300 0.5440 0.5250 0.5250 34,374 -0.00(-0.19%)
Jul 28, 2014 0.5325 0.5325 0.5260 0.5260 14,300 +0.00(+0.00%)
Jul 25, 2014 0.5370 0.5370 0.5260 0.5260 13,163 +0.00(+0.19%)
Jul 24, 2014 0.5380 0.5400 0.5250 0.5250 10,103 +0.00(+0.00%)
Jul 23, 2014 0.5450 0.5450 0.5250 0.5250 28,700 -0.02(-4.53%)
Jul 22, 2014 0.5499 0.5499 0.5499 0.5499 2,479 -0.00(-0.02%)
Jul 21, 2014 0.5350 0.5500 0.5300 0.5500 23,404 +0.00(+0.00%)
Jul 18, 2014 0.5300 0.5500 0.5300 0.5500 12,874 +0.01(+1.85%)
Jul 17, 2014 0.5300 0.5400 0.5300 0.5400 1,452 +0.01(+1.89%)
Jul 16, 2014 0.5250 0.5300 0.5250 0.5300 5,800 +0.00(+0.86%)
Jul 15, 2014 0.5200 0.5300 0.5200 0.5255 9,720 +0.01(+1.06%)
Jul 14, 2014 0.5525 0.5525 0.5200 0.5200 56,625 -0.03(-5.45%)
Jul 11, 2014 0.5400 0.5500 0.5400 0.5500 46,555 +0.01(+1.85%)
Jul 10, 2014 0.5300 0.5400 0.5300 0.5400 13,800 +0.01(+1.89%)
Jul 09, 2014 0.5300 0.5300 0.5300 0.5300 10,050 -0.01(-1.30%)
Jul 08, 2014 0.5489 0.5500 0.5300 0.5370 43,299 -0.01(-2.36%)
Jul 07, 2014 0.5250 0.5599 0.5240 0.5500 47,075 +0.01(+2.33%)
Jul 03, 2014 0.5375 0.5375 0.5375 0 -0.00(-0.28%)
Jul 02, 2014 0.5245 0.5390 0.5245 0.5390 11,000 +0.02(+3.65%)
Jul 01, 2014 0.5200 0.5250 0.5200 0.5200 35,118 +0.02(+4.00%)
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%)
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.