Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greystone Logistics Inc (OP: GLGI )

1.120 -0.010 (-0.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
May 08, 2024 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
May 07, 2024 1.200 1.200 1.130 1.130 1,082 +0.01(+0.89%)
May 06, 2024 1.120 1.120 1.120 1.120 9,109 +0.02(+1.82%)
May 03, 2024 1.020 1.100 1.020 1.100 55,940 +0.08(+7.84%)
May 02, 2024 1.050 1.050 1.010 1.020 18,623 -0.02(-2.02%)
May 01, 2024 1.041 1.041 1.041 1.041 474 -0.01(-0.86%)
Apr 30, 2024 1.050 1.050 1.010 1.050 1,302 +0.03(+2.94%)
Apr 29, 2024 1.045 1.060 1.010 1.020 8,534 -0.04(-3.77%)
Apr 24, 2024 1.060 0 +0.08(+8.16%)
Apr 23, 2024 1.030 1.140 0.9800 0.9800 46,624 -0.04(-3.92%)
Apr 22, 2024 1.050 1.060 1.010 1.020 61,861 -0.04(-3.77%)
Apr 19, 2024 1.103 1.103 1.050 1.060 34,010 -0.09(-7.83%)
Apr 18, 2024 1.150 1.150 1.050 1.150 104,302 +0.00(+0.00%)
Apr 17, 2024 1.250 1.250 1.125 1.150 304,252 -0.14(-10.85%)
Apr 16, 2024 1.280 1.310 1.280 1.290 22,226 -0.06(-4.44%)
Apr 15, 2024 1.350 1.350 1.310 1.350 9,620 +0.03(+2.27%)
Apr 12, 2024 1.320 1.340 1.310 1.320 19,284 -0.03(-2.22%)
Apr 11, 2024 1.310 1.350 1.310 1.350 20,924 +0.04(+3.05%)
Apr 10, 2024 1.335 1.335 1.310 1.310 20,030 -0.03(-2.42%)
Apr 09, 2024 1.300 1.349 1.300 1.343 36,000 +0.02(+1.70%)
Apr 08, 2024 1.320 1.320 1.320 1.320 11,500 +0.00(+0.00%)
Apr 05, 2024 1.340 1.356 1.320 1.320 32,934 +0.00(+0.00%)
Apr 04, 2024 1.320 1.320 1.320 1.320 5,000 -0.03(-2.00%)
Apr 03, 2024 1.300 1.410 1.300 1.347 11,285 +0.01(+1.09%)
Apr 02, 2024 1.315 1.333 1.315 1.333 2,001 +0.03(+2.50%)
Apr 01, 2024 1.280 1.310 1.280 1.300 33,062 -0.03(-2.07%)
Mar 28, 2024 1.390 1.390 1.278 1.327 25,858 -0.05(-3.80%)
Mar 27, 2024 1.370 1.400 1.354 1.380 33,225 +0.01(+0.73%)
Mar 26, 2024 1.370 1.370 1.370 1.370 163 +0.01(+0.59%)
Mar 25, 2024 1.390 1.390 1.362 1.362 32,380 +0.02(+1.64%)
Mar 22, 2024 1.390 1.390 1.310 1.340 24,600 -0.04(-2.90%)
Mar 21, 2024 1.350 1.380 1.350 1.380 14,409 +0.03(+2.22%)
Mar 20, 2024 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Mar 19, 2024 1.350 1.350 1.350 1.350 1,120 -0.01(-0.74%)
Mar 18, 2024 1.310 1.362 1.270 1.360 53,558 +0.05(+3.82%)
Mar 15, 2024 1.350 1.350 1.310 1.310 18,560 -0.02(-1.50%)
Mar 14, 2024 1.337 1.337 1.330 1.330 8,500 +0.00(+0.00%)
Mar 13, 2024 1.351 1.400 1.330 1.330 4,350 +0.06(+4.72%)
Mar 08, 2024 1.270 20 -0.04(-3.05%)
Mar 07, 2024 1.350 1.350 1.310 1.310 20,484 -0.08(-5.76%)
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.