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 26, 2016 0.2600 0.2600 0.2600 10 +0.01(+5.05%)
May 25, 2016 0.2525 0.2600 0.2475 0.2475 6,350 -0.02(-7.48%)
May 18, 2016 0.2675 0.2675 0.2675 0 +0.03(+13.83%)
May 17, 2016 0.2675 0.2675 0.2350 0.2350 22,833 -0.02(-6.00%)
May 12, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
May 11, 2016 0.2600 0.2600 0.2600 0.2600 1,424 +0.03(+10.64%)
May 09, 2016 0.2350 0.2350 0.2350 44 +0.00(+2.17%)
May 04, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 03, 2016 0.2100 0.2300 0.2100 0.2300 7,700 +0.02(+9.52%)
May 02, 2016 0.2100 0.2100 0.2100 0.2100 160 -0.02(-8.70%)
Apr 29, 2016 0.2330 0.2330 0.2300 0.2300 13,450 -0.01(-4.17%)
Apr 28, 2016 0.2400 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Apr 26, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 22, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.04%)
Apr 21, 2016 0.2399 0.2399 0.2399 0.2399 300 -0.00(-0.04%)
Apr 20, 2016 0.2400 0.2400 0.2400 0.2400 216 +0.00(+0.00%)
Apr 19, 2016 0.2370 0.2400 0.2370 0.2400 53,044 -0.00(-0.04%)
Apr 18, 2016 0.2430 0.2430 0.2400 0.2401 6,600 -0.01(-3.96%)
Apr 15, 2016 0.2400 0.2500 0.2400 0.2500 5,165 -0.01(-3.85%)
Apr 14, 2016 0.2500 0.2600 0.2500 0.2600 5,300 +0.01(+4.00%)
Apr 13, 2016 0.2300 0.2500 0.2300 0.2500 3,900 +0.01(+4.17%)
Apr 12, 2016 0.2325 0.2400 0.2325 0.2400 16,750 +0.00(+0.00%)
Apr 11, 2016 0.2325 0.2400 0.2325 0.2400 2,500 +0.00(+0.00%)
Apr 08, 2016 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+6.67%)
Apr 06, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 05, 2016 0.2250 0.2250 0.2250 0.2250 2,900 +0.00(+0.00%)
Apr 04, 2016 0.2600 0.2600 0.2250 0.2250 701 -0.04(-13.46%)
Mar 31, 2016 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Mar 29, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 28, 2016 0.2950 0.3000 0.2950 0.3000 3,300 -0.02(-6.25%)
Mar 23, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 22, 2016 0.3200 0.3200 0.3200 0.3200 500 +0.03(+10.34%)
Mar 21, 2016 0.3200 0.3200 0.2900 0.2900 8,509 -0.01(-3.33%)
Mar 18, 2016 0.2980 0.3000 0.2980 0.3000 5,025 +0.01(+3.45%)
Mar 17, 2016 0.2900 0.2900 0.2900 0.2900 1,210 -0.01(-3.33%)
Mar 15, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 11, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 10, 2016 0.2899 0.2900 0.2610 0.2900 9,099 +0.00(+0.00%)
Mar 09, 2016 0.2700 0.2900 0.2700 0.2900 1,125 -0.01(-3.33%)
Mar 07, 2016 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Mar 04, 2016 0.2275 0.2600 0.2275 0.2750 95,344 +0.05(+22.22%)
Mar 03, 2016 0.2250 0.2300 0.2250 0.2250 8,000 +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.