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 (%)
Aug 31, 2015 0.3099 0.3200 0.3099 0.3200 12,520 +0.01(+3.23%)
Aug 28, 2015 0.2860 0.3100 0.2860 0.3100 4,000 +0.02(+6.90%)
Aug 27, 2015 0.2660 0.2900 0.2620 0.2900 13,799 -0.01(-3.33%)
Aug 26, 2015 0.2830 0.3000 0.2830 0.3000 9,400 +0.02(+6.01%)
Aug 25, 2015 0.2762 0.2830 0.2660 0.2830 2,180 -0.02(-5.67%)
Aug 24, 2015 0.3000 0.3000 0.3000 0.3000 7,890 +0.00(+0.00%)
Aug 20, 2015 0.3000 0.3000 0.3000 0 +0.04(+15.30%)
Aug 18, 2015 0.2602 0.2602 0.2602 0 -0.04(-13.27%)
Aug 14, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.10%)
Aug 10, 2015 0.2801 0.2801 0.2801 43 -0.03(-9.65%)
Aug 07, 2015 0.2876 0.3100 0.2876 0.3100 6,920 +0.01(+3.33%)
Aug 06, 2015 0.3000 0.3000 0.3000 0.3000 14,020 +0.01(+2.55%)
Aug 04, 2015 0.2925 0.2925 0.2925 0 +0.00(+0.88%)
Aug 03, 2015 0.2950 0.2950 0.2900 0.2900 9,280 -0.01(-2.52%)
Jul 31, 2015 0.2975 0.2975 0.2975 0.2975 2,000 +0.01(+2.59%)
Jul 30, 2015 0.2855 0.2900 0.2855 0.2900 18,000 +0.01(+3.57%)
Jul 28, 2015 0.2800 0.2800 0.2800 0 -0.00(-0.04%)
Jul 27, 2015 0.2900 0.2900 0.2801 0.2801 6,600 -0.02(-6.63%)
Jul 24, 2015 0.2925 0.3050 0.2801 0.3000 26,199 +0.01(+4.33%)
Jul 23, 2015 0.2801 0.3050 0.2801 0.2875 5,625 -0.01(-3.99%)
Jul 21, 2015 0.2995 0.2995 0.2995 0 +0.01(+3.26%)
Jul 20, 2015 0.2801 0.3000 0.2801 0.2900 3,826 +0.01(+3.55%)
Jul 17, 2015 0.2801 0.2925 0.2801 0.2801 3,528 +0.00(+0.00%)
Jul 16, 2015 0.2801 0.3000 0.2801 0.2801 16,769 -0.01(-4.24%)
Jul 15, 2015 0.2900 0.2925 0.2900 0.2925 8,800 -0.01(-4.10%)
Jul 14, 2015 0.3000 0.3050 0.2925 0.3050 11,400 +0.01(+1.67%)
Jul 13, 2015 0.2950 0.3100 0.2950 0.3000 14,000 +0.04(+15.34%)
Jul 10, 2015 0.2900 0.2900 0.2601 0.2601 39,723 -0.02(-8.74%)
Jul 09, 2015 0.2797 0.2900 0.2700 0.2850 28,040 +0.00(+1.79%)
Jul 08, 2015 0.2775 0.2800 0.2775 0.2800 12,000 -0.02(-7.47%)
Jul 07, 2015 0.3026 0.3026 0.3026 0.3026 1,000 +0.00(+0.02%)
Jul 06, 2015 0.3025 0.3025 0.3025 0.3025 1,000 -0.01(-2.40%)
Jul 02, 2015 0.3100 0.3100 0.3100 0 +0.02(+8.39%)
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%)
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.