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 (%)
May 30, 2013 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 29, 2013 0.3150 0.3150 0.2900 0.3000 41,668 -0.02(-4.76%)
May 28, 2013 0.3170 0.3170 0.3150 0.3150 5,350 +0.02(+5.35%)
May 24, 2013 0.2990 0.2990 0.2990 0.2990 1,000 +0.01(+3.10%)
May 23, 2013 0.3210 0.3210 0.2900 0.2900 110,982 -0.03(-9.66%)
May 22, 2013 0.3210 0.3300 0.3200 0.3210 46,448 +0.00(+0.31%)
May 21, 2013 0.3300 0.3300 0.3200 0.3200 5,106 -0.02(-5.60%)
May 17, 2013 0.3390 0.3390 0.3390 0 +0.02(+6.27%)
May 16, 2013 0.3300 0.3320 0.3000 0.3190 134,914 -0.03(-8.33%)
May 15, 2013 0.3300 0.3600 0.3300 0.3480 5,328 -0.01(-3.33%)
May 13, 2013 0.3400 0.3600 0.3250 0.3600 97,920 +0.01(+2.86%)
May 10, 2013 0.3700 0.3720 0.3500 0.3500 61,050 -0.02(-5.41%)
May 09, 2013 0.3681 0.3700 0.3681 0.3700 18,200 +0.00(+0.00%)
May 08, 2013 0.3700 0.3700 0.3681 0.3700 9,925 +0.00(+0.00%)
May 07, 2013 0.3800 0.4050 0.3700 0.3700 138,300 -0.04(-9.54%)
May 06, 2013 0.4090 0.4090 0.4090 0.4090 2,000 +0.02(+4.87%)
May 03, 2013 0.4100 0.4150 0.3900 0.3900 175,494 -0.02(-4.88%)
May 02, 2013 0.4200 0.4250 0.4100 0.4100 66,409 -0.02(-3.53%)
May 01, 2013 0.4700 0.4800 0.4100 0.4250 535,095 -0.05(-11.46%)
Apr 30, 2013 0.4850 0.4900 0.4800 0.4800 41,648 +0.02(+4.35%)
Apr 29, 2013 0.4625 0.4625 0.4600 0.4600 4,130 -0.00(-0.43%)
Apr 26, 2013 0.4900 0.4900 0.4600 0.4620 84,420 -0.03(-5.71%)
Apr 25, 2013 0.4400 0.4900 0.4400 0.4900 115,015 +0.06(+13.95%)
Apr 24, 2013 0.4090 0.4320 0.3855 0.4300 254,288 +0.02(+4.88%)
Apr 23, 2013 0.5520 0.5520 0.3850 0.4100 391,898 -0.14(-25.45%)
Apr 19, 2013 0.5500 0.5500 0.5500 0.5500 0 -0.01(-2.65%)
Apr 18, 2013 0.5900 0.5900 0.5650 0.5650 10,480 +0.01(+2.36%)
Apr 17, 2013 0.5500 0.5520 0.5500 0.5520 20,012 +0.00(+0.36%)
Apr 16, 2013 0.5600 0.5600 0.5500 0.5500 46,888 -0.01(-1.79%)
Apr 15, 2013 0.5600 0.5600 0.5600 0.5600 3,666 -0.01(-1.75%)
Apr 12, 2013 0.5500 0.5700 0.5500 0.5700 15,450 +0.01(+1.79%)
Apr 11, 2013 0.5800 0.6000 0.5600 0.5600 10,103 -0.04(-6.67%)
Apr 10, 2013 0.6000 0.6100 0.6000 0.6000 15,891 +0.01(+1.69%)
Apr 09, 2013 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
Apr 08, 2013 0.5500 0.6000 0.5500 0.6000 72,048 -0.03(-4.76%)
Apr 05, 2013 0.5510 0.6300 0.5510 0.6300 4,400 +0.07(+13.51%)
Apr 04, 2013 0.6600 0.6600 0.5510 0.5550 28,783 -0.07(-11.90%)
Apr 03, 2013 0.6800 0.6800 0.6000 0.6300 82,075 -0.04(-5.97%)
Apr 02, 2013 0.6500 0.7062 0.6500 0.6700 29,585 +0.03(+3.88%)
Apr 01, 2013 0.6400 0.6500 0.6200 0.6450 64,742 +0.01(+0.78%)
Mar 28, 2013 0.6200 0.6400 0.6200 0.6400 14,466 +0.02(+3.23%)
Mar 27, 2013 0.6300 0.6300 0.6200 0.6200 16,950 +0.02(+3.33%)
Mar 26, 2013 0.5500 0.6200 0.5500 0.6000 11,178 +0.04(+7.14%)
Mar 25, 2013 0.5700 0.5700 0.5600 0.5600 1,134 -0.04(-6.67%)
Mar 22, 2013 0.5950 0.6000 0.5900 0.6000 13,083 -0.03(-4.76%)
Mar 21, 2013 0.5500 0.6400 0.5500 0.6300 17,972 +0.06(+10.53%)
Mar 20, 2013 0.5700 0.5700 0.5500 0.5700 3,376 +0.01(+1.79%)
Mar 19, 2013 0.5600 0.5600 0.5600 0.5600 22,778 +0.00(+0.00%)
Mar 18, 2013 0.5950 0.6000 0.5600 0.5600 25,100 +0.00(+0.00%)
Mar 15, 2013 0.5600 0.5600 0.5000 0.5600 139,920 +0.01(+1.82%)
Mar 14, 2013 0.5450 0.6200 0.5300 0.5500 475,741 +0.01(+0.92%)
Mar 13, 2013 0.5200 0.5500 0.5000 0.5450 230,376 +0.04(+6.86%)
Mar 12, 2013 0.5430 0.5500 0.4650 0.5100 408,947 +0.03(+6.25%)
Mar 11, 2013 0.4800 0.5500 0.4800 0.4800 23,415 -0.02(-4.38%)
Mar 08, 2013 0.5500 0.5500 0.5000 0.5020 24,500 -0.02(-3.46%)
Mar 07, 2013 0.5020 0.5200 0.5000 0.5200 12,108 +0.02(+4.00%)
Mar 06, 2013 0.5200 0.6000 0.5000 0.5000 283,860 +0.00(+0.00%)
Mar 04, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
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.