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, 2018 0.5250 0.5250 0.5250 0 -0.03(-5.58%)
Aug 30, 2018 0.6000 0.6000 0.4702 0.5560 67,500 -0.05(-8.10%)
Aug 29, 2018 0.6400 0.6400 0.6050 0.6050 20,140 -0.01(-2.02%)
Aug 28, 2018 0.6225 0.6225 0.6175 0.6175 2,830 +0.02(+2.92%)
Aug 27, 2018 0.6300 0.6300 0.6000 0.6000 144,067 -0.03(-4.76%)
Aug 24, 2018 0.5900 0.6800 0.5900 0.6300 50,700 +0.03(+5.00%)
Aug 23, 2018 0.5800 0.6200 0.5800 0.6000 69,534 +0.02(+3.45%)
Aug 22, 2018 0.5750 0.5950 0.5600 0.5800 19,680 +0.02(+3.57%)
Aug 21, 2018 0.5600 0.5600 0.5600 0.5600 125 +0.00(+0.00%)
Aug 20, 2018 0.5698 0.5698 0.5600 0.5600 20,000 +0.01(+1.82%)
Aug 17, 2018 0.5500 0.5500 0.5500 0.5500 37,000 +0.00(+0.00%)
Aug 16, 2018 0.5500 0.5500 0.5500 0.5500 122,604 +0.00(+0.00%)
Aug 15, 2018 0.5250 0.5520 0.5000 0.5500 248,786 +0.00(+0.00%)
Aug 14, 2018 0.5500 0.5600 0.5500 0.5500 194,645 +0.02(+3.77%)
Aug 13, 2018 0.5400 0.5600 0.5300 0.5300 90,455 +0.03(+6.00%)
Aug 10, 2018 0.4777 0.5898 0.4777 0.5000 104,100 -0.02(-3.46%)
Aug 09, 2018 0.5000 0.5400 0.5000 0.5179 35,800 +0.07(+14.58%)
Aug 08, 2018 0.5064 0.5064 0.4520 0.4520 5,407 -0.04(-7.92%)
Aug 07, 2018 0.4751 0.4909 0.4751 0.4909 1,260 +0.00(+0.18%)
Aug 06, 2018 0.4800 0.4900 0.4700 0.4900 135,266 +0.00(+0.20%)
Aug 03, 2018 0.4890 0.4890 0.4890 0.4890 2,000 -0.04(-7.74%)
Aug 02, 2018 0.5000 0.5300 0.4900 0.5300 89,352 +0.03(+6.00%)
Aug 01, 2018 0.5000 0.5300 0.4800 0.5000 271,472 +0.04(+8.70%)
Jul 31, 2018 0.4900 0.5000 0.4600 0.4600 83,600 -0.01(-2.13%)
Jul 30, 2018 0.4500 0.4700 0.4500 0.4700 22,999 +0.02(+4.42%)
Jul 26, 2018 0.4501 0.4501 0.4501 0 -0.04(-8.14%)
Jul 25, 2018 0.4900 0.4900 0.4900 0.4900 3,200 +0.03(+7.69%)
Jul 20, 2018 0.4550 0.4550 0.4550 17 +0.01(+1.11%)
Jul 19, 2018 0.4500 0.4500 0.4500 0.4500 9,220 -0.04(-8.16%)
Jul 18, 2018 0.4900 0.4900 0.4900 0.4900 1,414 -0.01(-2.00%)
Jul 16, 2018 0.5000 0.5000 0.5000 5 +0.00(+0.00%)
Jul 13, 2018 0.4800 0.5000 0.4800 0.5000 26,540 +0.02(+4.17%)
Jul 12, 2018 0.4800 0.4800 0.4800 0.4800 116,400 +0.03(+6.67%)
Jul 10, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 09, 2018 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Jul 06, 2018 0.4500 0.4500 0.4500 0.4500 2,000 -0.03(-6.25%)
Jul 03, 2018 0.4800 0.4800 0.4800 10 +0.01(+2.13%)
Jul 02, 2018 0.4510 0.4800 0.4510 0.4700 74,100 +0.02(+5.38%)
Jun 29, 2018 0.4460 0.4460 0.4460 0.4460 18,400 -0.03(-7.08%)
Jun 28, 2018 0.4600 0.4800 0.4400 0.4800 109,020 +0.00(+0.00%)
Jun 27, 2018 0.4610 0.4800 0.4610 0.4800 112,040 -0.02(-4.00%)
Jun 26, 2018 0.4500 0.5000 0.4500 0.5000 129,056 +0.04(+8.70%)
Jun 21, 2018 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Jun 20, 2018 0.4300 0.4700 0.3901 0.4650 145,437 +0.04(+8.14%)
Jun 19, 2018 0.4200 0.4300 0.4200 0.4300 25,000 +0.02(+4.88%)
Jun 18, 2018 0.4200 0.4200 0.4000 0.4100 53,600 +0.00(+1.23%)
Jun 15, 2018 0.3900 0.4200 0.3852 0.4050 69,694 +0.02(+4.50%)
Jun 14, 2018 0.3900 0.3900 0.3876 0.3876 10,033 -0.00(-0.62%)
Jun 12, 2018 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Jun 07, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 06, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Jun 05, 2018 0.3950 0.4000 0.3950 0.4000 11,717 +0.01(+2.56%)
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.