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, 2020 1.070 1.070 1.040 1.040 6,409 -0.02(-1.89%)
Aug 28, 2020 1.060 1.060 1.060 1.060 5,000 +0.00(+0.00%)
Aug 27, 2020 1.060 1.060 1.060 1.060 442 -0.03(-2.75%)
Aug 26, 2020 1.040 1.090 1.000 1.090 67,642 +0.06(+5.83%)
Aug 25, 2020 1.100 1.110 1.010 1.030 78,099 +0.01(+0.98%)
Aug 24, 2020 1.087 1.090 1.013 1.020 40,043 -0.08(-7.27%)
Aug 21, 2020 1.070 1.110 1.070 1.100 2,300 -0.01(-0.90%)
Aug 20, 2020 1.000 1.110 0.9740 1.110 46,211 +0.11(+11.00%)
Aug 19, 2020 1.000 1.000 0.9970 1.000 16,166 -0.02(-1.96%)
Aug 18, 2020 1.040 1.040 1.020 1.020 1,675 +0.01(+0.99%)
Aug 17, 2020 1.050 1.050 1.000 1.010 9,600 -0.01(-0.98%)
Aug 14, 2020 1.050 1.050 0.8200 1.020 53,900 -0.04(-3.77%)
Aug 13, 2020 1.080 1.080 1.050 1.060 7,142 -0.04(-3.64%)
Aug 12, 2020 1.080 1.130 1.080 1.100 4,506 +0.07(+6.80%)
Aug 11, 2020 1.120 1.120 1.030 1.030 10,277 -0.09(-8.04%)
Aug 10, 2020 1.095 1.180 1.020 1.120 14,400 -0.01(-0.88%)
Aug 07, 2020 1.100 1.150 1.067 1.130 43,600 +0.03(+2.73%)
Aug 06, 2020 1.090 1.100 1.083 1.100 11,607 +0.05(+4.27%)
Aug 05, 2020 1.050 1.110 0.9900 1.055 73,112 +0.04(+4.46%)
Aug 04, 2020 0.9500 1.050 0.9500 1.010 64,216 +0.06(+6.32%)
Aug 03, 2020 1.040 1.040 0.9500 0.9500 19,751 -0.09(-8.65%)
Jul 31, 2020 0.9800 1.040 0.8801 1.040 92,800 +0.05(+5.05%)
Jul 30, 2020 0.8801 0.9900 0.8600 0.9900 81,926 +0.07(+7.61%)
Jul 29, 2020 0.9650 0.9650 0.8800 0.9200 59,984 +0.02(+2.22%)
Jul 28, 2020 0.9700 0.9700 0.8600 0.9000 65,239 +0.00(+0.00%)
Jul 27, 2020 0.9400 0.9900 0.8500 0.9000 137,884 -0.03(-3.23%)
Jul 24, 2020 0.8550 0.9300 0.8550 0.9300 39,200 +0.07(+8.14%)
Jul 23, 2020 0.9000 0.9000 0.8600 0.8600 22,644 -0.04(-4.44%)
Jul 22, 2020 0.8900 0.9200 0.8700 0.9000 68,300 +0.03(+3.97%)
Jul 21, 2020 0.8900 0.8930 0.8600 0.8656 14,333 -0.02(-2.74%)
Jul 20, 2020 0.8250 0.9000 0.8250 0.8900 31,798 +0.05(+5.95%)
Jul 17, 2020 0.8600 0.8600 0.8300 0.8400 12,200 +0.00(+0.00%)
Jul 16, 2020 0.8400 0.8400 0.8400 4 +0.00(+0.00%)
Jul 15, 2020 0.8650 0.8650 0.8350 0.8400 33,171 -0.03(-2.89%)
Jul 14, 2020 0.8835 0.8835 0.8500 0.8650 13,056 -0.02(-1.70%)
Jul 13, 2020 0.9001 0.9300 0.8800 0.8800 20,270 -0.02(-2.23%)
Jul 10, 2020 0.9050 0.9300 0.9000 0.9001 26,100 -0.01(-1.09%)
Jul 09, 2020 0.9100 0.9300 0.8800 0.9100 56,946 +0.01(+1.65%)
Jul 08, 2020 0.8100 0.9050 0.8100 0.8952 79,808 +0.09(+10.52%)
Jul 07, 2020 0.8000 0.8100 0.7875 0.8100 19,030 +0.01(+1.25%)
Jul 06, 2020 0.8000 0.8100 0.7900 0.8000 34,856 -0.01(-1.23%)
Jul 01, 2020 0.8100 0.8100 0.8100 0 +0.05(+5.88%)
Jun 30, 2020 0.7900 0.7900 0.7650 0.7650 11,003 +0.01(+0.66%)
Jun 29, 2020 0.8000 0.8000 0.7600 0.7600 52,059 -0.05(-6.17%)
Jun 26, 2020 0.8000 0.8130 0.8000 0.8100 4,500 +0.01(+1.63%)
Jun 25, 2020 0.7805 0.8100 0.7800 0.7970 12,023 +0.01(+1.30%)
Jun 24, 2020 0.7705 0.8000 0.7653 0.7868 33,601 +0.04(+4.84%)
Jun 23, 2020 0.7550 0.8600 0.7220 0.7505 67,801 -0.10(-11.71%)
Jun 22, 2020 0.8600 0.8600 0.8000 0.8500 9,750 +0.03(+3.66%)
Jun 19, 2020 0.7900 0.8200 0.7500 0.8200 14,300 +0.04(+5.13%)
Jun 18, 2020 0.7800 0.7800 0.7800 0.7800 596 +0.03(+4.00%)
Jun 17, 2020 0.7300 0.7500 0.7300 0.7500 17,535 +0.04(+5.62%)
Jun 16, 2020 0.7895 0.8900 0.7101 0.7101 23,950 -0.05(-6.32%)
Jun 15, 2020 0.7205 0.7779 0.6900 0.7580 87,638 +0.02(+2.45%)
Jun 12, 2020 0.7100 0.7399 0.6850 0.7399 68,900 -0.01(-1.35%)
Jun 11, 2020 0.7602 0.7990 0.7200 0.7500 25,592 -0.05(-6.25%)
Jun 10, 2020 0.8100 0.8250 0.7975 0.8000 10,079 +0.00(+0.00%)
Jun 09, 2020 0.9000 0.9000 0.7950 0.8000 34,013 -0.09(-10.61%)
Jun 08, 2020 0.8950 0.9400 0.8950 0.8950 25,204 -0.02(-1.65%)
Jun 05, 2020 0.9000 0.9100 0.8900 0.9100 19,700 +0.00(+0.00%)
Jun 04, 2020 0.9000 0.9100 0.9000 0.9100 318 -0.01(-1.09%)
Jun 03, 2020 0.8930 0.9600 0.8930 0.9200 82,947 +0.04(+4.55%)
Jun 02, 2020 0.8800 0.8800 0.8800 0.8800 110 +0.04(+4.76%)
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.