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

Greystone Logistics Inc (OP: GLGI )

1.170 -0.070 (-5.65%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 23, 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 (%)
Feb 29, 2024 1.405 1.440 1.370 1.413 725 +0.03(+2.36%)
Feb 28, 2024 1.400 1.400 1.380 1.380 3,846 -0.06(-4.17%)
Feb 27, 2024 1.322 1.450 1.310 1.440 49,479 +0.13(+9.92%)
Feb 26, 2024 1.350 1.350 1.310 1.310 1,766 -0.03(-2.60%)
Feb 23, 2024 1.320 1.350 1.320 1.345 8,812 -0.01(-0.37%)
Feb 22, 2024 1.350 1.350 1.350 1.350 2,538 -0.01(-0.92%)
Feb 21, 2024 1.340 1.380 1.340 1.363 15,639 +0.02(+1.68%)
Feb 20, 2024 1.340 1.358 1.320 1.340 33,404 +0.00(+0.00%)
Feb 16, 2024 1.420 1.420 1.330 1.340 25,917 -0.11(-7.59%)
Feb 15, 2024 1.250 2.350 1.250 1.450 86,101 +0.20(+16.00%)
Feb 14, 2024 1.241 1.250 1.220 1.250 27,509 +0.01(+0.81%)
Feb 13, 2024 1.150 1.240 1.030 1.240 54,266 +0.06(+5.08%)
Feb 12, 2024 1.210 1.210 1.180 1.180 6,102 -0.05(-4.07%)
Feb 09, 2024 1.240 1.240 1.230 1.230 308 +0.01(+0.61%)
Feb 08, 2024 1.180 1.240 1.180 1.222 21,491 +0.01(+1.03%)
Feb 07, 2024 1.220 1.220 1.180 1.210 3,849 -0.03(-2.42%)
Feb 06, 2024 1.190 1.240 1.180 1.240 19,242 +0.03(+2.48%)
Feb 05, 2024 1.160 1.210 1.160 1.210 10,200 +0.03(+2.54%)
Feb 02, 2024 1.174 1.180 1.174 1.180 20,046 -0.02(-1.34%)
Feb 01, 2024 1.200 1.200 1.193 1.196 20,389 +0.02(+1.79%)
Jan 31, 2024 1.130 1.175 1.130 1.175 4,280 +0.03(+2.17%)
Jan 30, 2024 1.165 1.165 1.125 1.150 14,353 -0.05(-4.17%)
Jan 29, 2024 1.145 1.200 1.145 1.200 6,920 +0.02(+1.69%)
Jan 26, 2024 1.127 1.215 1.127 1.180 25,672 +0.01(+0.85%)
Jan 24, 2024 1.170 14 +0.00(+0.00%)
Jan 23, 2024 1.160 1.170 1.140 1.170 49,576 +0.00(+0.00%)
Jan 22, 2024 1.135 1.170 1.060 1.170 81,616 +0.03(+2.63%)
Jan 19, 2024 1.083 1.145 1.070 1.140 77,045 +0.07(+6.54%)
Jan 18, 2024 0.9900 1.070 0.9650 1.070 170,405 +0.05(+5.11%)
Jan 17, 2024 1.015 1.090 0.9800 1.018 236,937 +0.02(+1.80%)
Jan 16, 2024 0.9800 1.170 0.9800 1.000 199,163 +0.06(+6.37%)
Jan 12, 2024 0.9770 1.003 0.9401 0.9401 89,634 -0.01(-1.04%)
Jan 11, 2024 0.9700 0.9700 0.9500 0.9500 22,081 -0.04(-3.99%)
Jan 10, 2024 0.9998 1.000 0.9850 0.9895 40,501 +0.02(+2.01%)
Jan 09, 2024 0.9600 0.9850 0.9600 0.9700 11,585 +0.00(+0.00%)
Jan 08, 2024 0.9700 0.9700 0.9700 0.9700 2,500 -0.02(-1.96%)
Jan 05, 2024 0.9700 0.9894 0.9700 0.9894 17,422 +0.04(+4.15%)
Jan 04, 2024 0.9400 0.9560 0.9350 0.9500 29,370 +0.02(+2.15%)
Jan 03, 2024 0.9350 0.9350 0.9300 0.9300 1,505 +0.01(+1.09%)
Jan 02, 2024 0.9205 0.9300 0.9200 0.9200 17,615 +0.02(+2.22%)
Dec 29, 2023 0.9000 0.9000 0.9000 0.9000 500 -0.01(-0.99%)
Dec 28, 2023 0.9551 0.9551 0.8200 0.9090 164,300 -0.06(-6.29%)
Dec 27, 2023 0.9600 0.9720 0.9101 0.9700 16,137 +0.01(+1.04%)
Dec 26, 2023 0.9720 0.9805 0.9600 0.9600 12,000 +0.01(+1.05%)
Dec 22, 2023 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Dec 21, 2023 1.000 1.000 0.9500 0.9500 6,005 -0.01(-1.04%)
Dec 20, 2023 0.9720 0.9800 0.9500 0.9600 15,111 +0.01(+1.05%)
Dec 19, 2023 1.000 1.000 0.9201 0.9500 20,881 +0.00(+0.00%)
Dec 18, 2023 0.9548 0.9548 0.9360 0.9500 2,275 +0.02(+2.15%)
Dec 15, 2023 0.9500 0.9500 0.9200 0.9300 1,764 +0.01(+1.09%)
Dec 14, 2023 0.9200 0.9200 0.9000 0.9200 39,060 -0.03(-3.16%)
Dec 12, 2023 0.9500 0 +0.04(+4.28%)
Dec 11, 2023 0.9600 0.9600 0.9110 0.9110 12,935 -0.07(-7.04%)
Dec 08, 2023 0.9800 0.9800 0.9800 0.9800 5,000 +0.02(+2.07%)
Dec 07, 2023 0.9701 0.9701 0.9500 0.9601 12,979 +0.00(+0.00%)
Dec 06, 2023 0.9601 0.9900 0.9601 0.9601 2,740 +0.00(+0.00%)
Dec 05, 2023 0.9801 1.000 0.9601 0.9601 605 -0.03(-3.02%)
Dec 04, 2023 0.9850 1.015 0.9800 0.9900 8,947 +0.01(+1.02%)
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.