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, 2017 0.4499 0.4499 0.4000 0.4200 16,600 +0.02(+4.97%)
Aug 30, 2017 0.4490 0.4500 0.3764 0.4001 130,546 -0.04(-9.07%)
Aug 29, 2017 0.4600 0.4600 0.4320 0.4400 160,497 -0.02(-4.35%)
Aug 28, 2017 0.4484 0.4600 0.4484 0.4600 56,000 +0.01(+2.59%)
Aug 25, 2017 0.3900 0.4600 0.3792 0.4484 175,961 +0.07(+19.57%)
Aug 24, 2017 0.3750 0.3750 0.3750 0.3750 1,060 -0.01(-1.32%)
Aug 23, 2017 0.3850 0.3900 0.3800 0.3800 68,997 +0.00(+0.00%)
Aug 22, 2017 0.3600 0.3800 0.3600 0.3800 117,536 +0.02(+5.26%)
Aug 21, 2017 0.3610 0.3610 0.3610 0.3610 2,500 +0.00(+0.00%)
Aug 18, 2017 0.3610 0.3610 0.3610 0.3610 4,021 +0.00(+0.00%)
Aug 17, 2017 0.3695 0.3695 0.3610 0.3610 16,500 +0.01(+2.85%)
Aug 16, 2017 0.3800 0.3800 0.3510 0.3510 2,100 -0.01(-2.50%)
Aug 15, 2017 0.3800 0.3800 0.3500 0.3600 73,448 -0.01(-3.34%)
Aug 14, 2017 0.3450 0.3725 0.3450 0.3725 14,350 +0.02(+4.92%)
Aug 11, 2017 0.3700 0.3700 0.3360 0.3550 18,100 -0.01(-1.39%)
Aug 08, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 07, 2017 0.3600 0.3700 0.3500 0.3600 84,322 -0.01(-1.37%)
Aug 04, 2017 0.3650 0.3650 0.3650 0.3650 6,860 +0.00(+0.00%)
Aug 03, 2017 0.3650 0.3650 0.3650 0.3650 2,250 +0.01(+1.88%)
Aug 02, 2017 0.3500 0.3650 0.3500 0.3583 12,340 +0.00(+0.00%)
Jul 31, 2017 0.3583 0.3583 0.3583 0 -0.00(-0.49%)
Jul 27, 2017 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jul 26, 2017 0.3310 0.3650 0.3310 0.3650 42,700 +0.02(+4.29%)
Jul 25, 2017 0.3502 0.3502 0.3500 0.3500 3,000 +0.01(+2.94%)
Jul 24, 2017 0.3400 0.3400 0.3400 0.3400 1,000 -0.03(-8.11%)
Jul 20, 2017 0.3700 0.3700 0.3700 0 +0.02(+6.25%)
Jul 19, 2017 0.3505 0.3550 0.3450 0.3483 3,360 -0.00(-0.50%)
Jul 18, 2017 0.3425 0.3600 0.3350 0.3500 14,500 +0.00(+0.00%)
Jul 17, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jul 13, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Jul 11, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.99%)
Jul 10, 2017 0.3520 0.3520 0.3520 0.3520 1,300 -0.01(-2.22%)
Jul 07, 2017 0.3600 0.3600 0.3600 0.3600 2,250 +0.03(+9.09%)
Jul 06, 2017 0.3500 0.3500 0.3300 0.3300 28,571 -0.03(-8.33%)
Jul 05, 2017 0.3400 0.3650 0.3400 0.3600 81,275 +0.02(+7.46%)
Jul 03, 2017 0.3350 0.3350 0.3350 0.3350 362 +0.01(+1.52%)
Jun 30, 2017 0.3266 0.3300 0.3251 0.3300 145,607 +0.00(+1.04%)
Jun 29, 2017 0.3227 0.3266 0.3201 0.3266 37,580 -0.01(-3.97%)
Jun 28, 2017 0.3401 0.3401 0.3401 0.3401 500 +0.02(+4.65%)
Jun 26, 2017 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 23, 2017 0.3250 0.3250 0.3250 0.3250 16,004 +0.00(+0.00%)
Jun 22, 2017 0.3250 0.3250 0.3250 0.3250 10,400 +0.00(+0.00%)
Jun 21, 2017 0.3210 0.3250 0.3210 0.3250 34,000 +0.00(+0.00%)
Jun 20, 2017 0.3300 0.3300 0.3250 0.3250 7,436 -0.02(-7.14%)
Jun 19, 2017 0.3250 0.3500 0.3250 0.3500 33,100 +0.02(+6.06%)
Jun 16, 2017 0.3300 0.3300 0.3300 0.3300 5,194 -0.01(-2.94%)
Jun 15, 2017 0.3600 0.3600 0.3300 0.3400 21,000 -0.02(-5.56%)
Jun 13, 2017 0.3600 0.3600 0.3600 0 -0.00(-0.66%)
Jun 12, 2017 0.3520 0.3700 0.3500 0.3624 212,944 +0.01(+3.54%)
Jun 09, 2017 0.3409 0.3500 0.3400 0.3500 196,336 +0.01(+1.45%)
Jun 08, 2017 0.3450 0.3450 0.3300 0.3450 40,110 +0.02(+7.81%)
Jun 07, 2017 0.3250 0.3300 0.3100 0.3200 15,487 +0.00(+0.00%)
Jun 06, 2017 0.3110 0.3200 0.3050 0.3200 23,708 +0.01(+3.90%)
Jun 05, 2017 0.3000 0.3100 0.3000 0.3080 15,140 +0.01(+2.67%)
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.