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 29, 2014 0.5099 0.5099 0.5099 0.5099 0 +0.01(+1.98%)
May 28, 2014 0.5099 0.5099 0.5000 0.5000 7,020 +0.03(+6.38%)
May 27, 2014 0.4800 0.5100 0.4700 0.4700 18,279 -0.04(-7.83%)
May 23, 2014 0.5099 0.5099 0.5099 0 +0.03(+6.23%)
May 22, 2014 0.5050 0.5050 0.4800 0.4800 21,550 -0.03(-5.88%)
May 21, 2014 0.5100 0.5100 0.4800 0.5100 14,895 +0.03(+6.03%)
May 20, 2014 0.5000 0.5004 0.4800 0.4810 67,390 -0.02(-3.80%)
May 19, 2014 0.4900 0.5000 0.4700 0.5000 36,921 +0.00(+0.00%)
May 16, 2014 0.4799 0.5000 0.4799 0.5000 145,735 +0.04(+8.70%)
May 15, 2014 0.4700 0.4700 0.4600 0.4600 12,974 -0.01(-2.13%)
May 14, 2014 0.4700 0.4700 0.4700 0.4700 16,018 +0.01(+2.17%)
May 13, 2014 0.4450 0.4600 0.4450 0.4600 11,349 +0.00(+0.00%)
May 12, 2014 0.4600 0.4600 0.4600 0.4600 5,026 -0.01(-1.08%)
May 09, 2014 0.4500 0.4650 0.4500 0.4650 17,051 +0.00(+0.00%)
May 08, 2014 0.4600 0.4724 0.4500 0.4650 59,680 +0.01(+1.09%)
May 07, 2014 0.4700 0.4700 0.4464 0.4600 119,411 -0.02(-4.15%)
May 06, 2014 0.4800 0.4800 0.4700 0.4799 7,300 +0.02(+4.33%)
May 05, 2014 0.4600 0.4600 0.4600 0.4600 5,020 -0.02(-4.17%)
May 02, 2014 0.4800 0.4800 0.4790 0.4800 5,000 +0.00(+0.42%)
May 01, 2014 0.4900 0.4900 0.4780 0.4780 2,540 -0.00(-0.42%)
Apr 30, 2014 0.4890 0.4950 0.4800 0.4800 34,952 -0.02(-3.03%)
Apr 25, 2014 0.4950 0.4950 0.4950 0 +0.04(+10.00%)
Apr 24, 2014 0.4700 0.4700 0.4500 0.4500 16,998 -0.01(-2.17%)
Apr 23, 2014 0.4690 0.4700 0.4500 0.4600 27,000 +0.00(+0.00%)
Apr 22, 2014 0.4440 0.4650 0.4440 0.4600 26,940 +0.01(+2.22%)
Apr 21, 2014 0.4700 0.4820 0.4500 0.4500 30,624 -0.03(-6.64%)
Apr 17, 2014 0.4820 0.4820 0.4820 0 +0.01(+2.55%)
Apr 16, 2014 0.5000 0.5210 0.4700 0.4700 101,366 +0.02(+4.44%)
Apr 15, 2014 0.4541 0.4700 0.4120 0.4500 80,243 -0.03(-6.25%)
Apr 14, 2014 0.5200 0.5250 0.4800 0.4800 47,250 -0.03(-4.95%)
Apr 11, 2014 0.5004 0.5100 0.4977 0.5050 0 -0.01(-0.98%)
Apr 10, 2014 0.5300 0.5300 0.5100 0.5100 66,260 -0.01(-1.92%)
Apr 09, 2014 0.5200 0.5300 0.5200 0.5200 51,400 +0.00(+0.00%)
Apr 08, 2014 0.5100 0.5200 0.5000 0.5200 80,150 +0.02(+4.00%)
Apr 07, 2014 0.5400 0.5400 0.4920 0.5000 54,399 -0.04(-8.24%)
Apr 04, 2014 0.5400 0.5500 0.5000 0.5449 0 +0.02(+3.40%)
Apr 03, 2014 0.4880 0.5400 0.4800 0.5270 307,127 +0.05(+9.79%)
Apr 02, 2014 0.4624 0.4850 0.4624 0.4800 199,699 +0.01(+2.15%)
Apr 01, 2014 0.4475 0.4700 0.4475 0.4699 356,048 +0.02(+4.42%)
Mar 31, 2014 0.4640 0.4799 0.4403 0.4500 59,970 -0.02(-3.85%)
Mar 28, 2014 0.4600 0.4700 0.4500 0.4680 0 +0.01(+1.74%)
Mar 27, 2014 0.4400 0.4600 0.4375 0.4600 157,408 +0.02(+4.55%)
Mar 26, 2014 0.4301 0.4400 0.4301 0.4400 29,103 +0.00(+0.00%)
Mar 25, 2014 0.4390 0.4400 0.4300 0.4400 73,856 +0.01(+2.33%)
Mar 24, 2014 0.4250 0.4390 0.4250 0.4300 5,627 +0.01(+2.38%)
Mar 21, 2014 0.4200 0.4200 0.4200 0.4200 640 -0.01(-2.33%)
Mar 20, 2014 0.4395 0.4395 0.4300 0.4300 15,200 -0.00(-0.02%)
Mar 19, 2014 0.4200 0.4400 0.4200 0.4301 60,800 +0.01(+1.20%)
Mar 18, 2014 0.4200 0.4250 0.4100 0.4250 79,955 +0.01(+3.53%)
Mar 17, 2014 0.4105 0.4110 0.4105 0.4105 20,045 -0.00(-0.12%)
Mar 14, 2014 0.4110 0.4110 0.4110 0.4110 0 +0.00(+0.20%)
Mar 13, 2014 0.4190 0.4230 0.4102 0.4102 44,695 -0.01(-3.03%)
Mar 12, 2014 0.4230 0.4230 0.4050 0.4230 43,040 -0.00(-0.47%)
Mar 11, 2014 0.4200 0.4250 0.4100 0.4250 53,599 +0.00(+1.17%)
Mar 10, 2014 0.4450 0.4450 0.4055 0.4201 210,841 -0.02(-5.60%)
Mar 07, 2014 0.4200 0.4600 0.4011 0.4450 0 +0.04(+10.97%)
Mar 06, 2014 0.4000 0.4105 0.3800 0.4010 115,480 +0.00(+0.28%)
Mar 05, 2014 0.3621 0.3999 0.3621 0.3999 78,185 +0.01(+2.54%)
Mar 04, 2014 0.3900 0.3919 0.3800 0.3900 26,499 +0.00(+1.04%)
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.