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, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Aug 30, 2016 0.2999 0.3000 0.2150 0.2300 310,722 -0.05(-17.86%)
Aug 29, 2016 0.2800 0.2800 0.2700 0.2800 2,100 -0.00(-1.75%)
Aug 26, 2016 0.2848 0.2850 0.2825 0.2850 48,500 +0.00(+1.79%)
Aug 25, 2016 0.3000 0.3000 0.2800 0.2800 12,100 -0.00(-1.75%)
Aug 24, 2016 0.2800 0.2850 0.2700 0.2850 16,849 -0.02(-7.77%)
Aug 23, 2016 0.3000 0.3090 0.3000 0.3090 7,500 +0.01(+3.00%)
Aug 22, 2016 0.2950 0.3000 0.2950 0.3000 24,718 +0.01(+1.69%)
Aug 18, 2016 0.2950 0.2950 0.2950 0 +0.02(+5.39%)
Aug 17, 2016 0.2600 0.2800 0.2364 0.2799 37,500 +0.02(+7.65%)
Aug 16, 2016 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Aug 15, 2016 0.2400 0.2600 0.2400 0.2600 19,300 +0.01(+4.00%)
Aug 12, 2016 0.2400 0.2500 0.2400 0.2500 14,254 +0.01(+4.17%)
Aug 11, 2016 0.2401 0.2600 0.2400 0.2400 15,900 -0.02(-7.69%)
Aug 05, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 04, 2016 0.2500 0.2500 0.2500 0.2500 7,000 -0.01(-3.85%)
Aug 03, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Aug 01, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jul 29, 2016 0.2700 0.2700 0.2700 0.2700 700 +0.00(+0.00%)
Jul 26, 2016 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Jul 25, 2016 0.2450 0.2450 0.2450 0.2450 10,050 -0.02(-8.43%)
Jul 22, 2016 0.2351 0.2676 0.2351 0.2676 1,750 +0.01(+3.70%)
Jul 21, 2016 0.2406 0.3000 0.2376 0.2580 2,860 -0.03(-11.03%)
Jul 20, 2016 0.2750 0.2900 0.2500 0.2900 7,600 +0.01(+5.45%)
Jul 19, 2016 0.2700 0.2750 0.2700 0.2750 3,132 +0.00(+0.00%)
Jul 13, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 12, 2016 0.2650 0.2750 0.2300 0.2750 3,100 +0.04(+14.58%)
Jul 11, 2016 0.2510 0.2650 0.2390 0.2400 34,005 +0.00(+0.00%)
Jul 08, 2016 0.2400 0.2400 0.2400 0.2400 7,000 -0.00(-0.21%)
Jul 07, 2016 0.2405 0.2405 0.2405 0.2405 9,999 +0.01(+4.57%)
Jun 30, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 27, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 21, 2016 0.2300 0.2300 0.2300 0 -0.05(-16.36%)
Jun 17, 2016 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 16, 2016 0.2750 0.2750 0.2750 0.2750 1,000 +0.05(+19.57%)
Jun 15, 2016 0.2300 0.2300 0.2300 0.2300 100 -0.00(-2.13%)
Jun 14, 2016 0.2400 0.2400 0.2350 0.2350 9,908 -0.01(-2.08%)
Jun 13, 2016 0.2400 0.2400 0.2400 0.2400 300 -0.03(-11.11%)
Jun 08, 2016 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Jun 03, 2016 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
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.