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, 2020 0.9099 0.9099 0.9099 0.9099 100 +0.00(+0.00%)
May 28, 2020 0.9099 0.9099 0.9099 0.9099 256 -0.01(-1.10%)
May 27, 2020 0.8400 0.9259 0.8000 0.9200 37,983 +0.08(+9.52%)
May 26, 2020 0.8475 0.9300 0.8350 0.8400 13,708 -0.07(-7.69%)
May 22, 2020 0.8350 0.9100 0.8350 0.9100 600 +0.01(+0.79%)
May 21, 2020 0.9029 0.9500 0.9029 0.9029 29,225 +0.00(+0.00%)
May 20, 2020 0.8350 0.9029 0.8350 0.9029 42,224 +0.05(+6.22%)
May 19, 2020 0.8400 0.8500 0.8400 0.8500 12,603 +0.00(+0.01%)
May 18, 2020 0.8350 0.8500 0.8300 0.8499 8,036 +0.02(+2.40%)
May 15, 2020 0.8900 0.8900 0.8300 0.8300 28,100 -0.05(-5.68%)
May 14, 2020 0.8470 0.8850 0.8300 0.8800 42,914 +0.04(+4.76%)
May 13, 2020 0.8400 0.8400 0.8400 25 +0.00(+0.00%)
May 12, 2020 0.8100 0.8500 0.7800 0.8400 27,125 +0.04(+4.99%)
May 11, 2020 0.8060 0.8200 0.8000 0.8001 9,016 +0.00(+0.01%)
May 08, 2020 0.7700 0.8000 0.7700 0.8000 10,500 +0.06(+8.11%)
May 07, 2020 0.7500 0.7500 0.7400 0.7400 7,000 -0.03(-3.90%)
May 06, 2020 0.6800 0.7800 0.6800 0.7700 41,200 +0.08(+11.59%)
May 05, 2020 0.6900 0.7300 0.6500 0.6900 24,353 +0.03(+4.55%)
May 04, 2020 0.7100 0.7200 0.6600 0.6600 34,665 -0.05(-7.04%)
Apr 30, 2020 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Apr 29, 2020 0.6820 0.7200 0.6800 0.7200 3,310 +0.03(+3.90%)
Apr 28, 2020 0.7065 0.7065 0.6930 0.6930 7,912 -0.01(-1.00%)
Apr 27, 2020 0.6800 0.7000 0.6700 0.7000 8,263 -0.02(-2.78%)
Apr 24, 2020 0.7200 0.7200 0.7200 6 +0.00(+0.00%)
Apr 23, 2020 0.7000 0.7201 0.7000 0.7200 26,637 +0.02(+2.86%)
Apr 22, 2020 0.7000 0.7000 0.6701 0.7000 2,910 -0.02(-2.78%)
Apr 21, 2020 0.7200 0.7200 0.7200 0.7200 2,000 -0.01(-1.37%)
Apr 20, 2020 0.7650 0.7650 0.6000 0.7300 34,806 -0.07(-8.74%)
Apr 17, 2020 0.8400 0.8500 0.7001 0.7999 58,700 -0.03(-3.63%)
Apr 16, 2020 0.6900 0.8400 0.6900 0.8300 198,117 +0.16(+24.34%)
Apr 15, 2020 0.7100 0.7100 0.6600 0.6675 97,556 -0.04(-5.99%)
Apr 14, 2020 0.4050 0.7400 0.3900 0.7100 594,824 +0.38(+115.15%)
Apr 13, 2020 0.3300 0.3300 0.3275 0.3300 14,500 +0.00(+0.00%)
Apr 09, 2020 0.3300 0.3400 0.3300 0.3300 45,700 -0.01(-2.94%)
Apr 08, 2020 0.3400 0.3400 0.3400 0.3400 5,500 +0.00(+0.00%)
Apr 07, 2020 0.3950 0.3950 0.3400 0.3400 14,900 +0.00(+0.00%)
Apr 06, 2020 0.3600 0.3600 0.3400 0.3400 8,500 -0.02(-5.03%)
Apr 03, 2020 0.3580 0.3580 0.3580 0.3580 22,900 +0.01(+2.29%)
Apr 02, 2020 0.3500 0.3500 0.3500 0.3500 657 -0.01(-2.23%)
Mar 30, 2020 0.3580 0.3580 0.3580 0 -0.00(-0.56%)
Mar 27, 2020 0.3600 0.3600 0.3600 0.3600 3,000 +0.00(+0.00%)
Mar 26, 2020 0.3500 0.3600 0.3500 0.3600 16,000 -0.04(-9.55%)
Mar 24, 2020 0.3980 0.3980 0.3980 0 +0.10(+32.67%)
Mar 23, 2020 0.3010 0.3010 0.2970 0.3000 35,100 -0.04(-11.76%)
Mar 20, 2020 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+6.25%)
Mar 19, 2020 0.3205 0.3205 0.3000 0.3200 30,000 -0.00(-0.31%)
Mar 18, 2020 0.3210 0.3210 0.3210 0.3210 12,976 -0.03(-8.29%)
Mar 17, 2020 0.3300 0.3500 0.3000 0.3500 53,510 -0.01(-2.78%)
Mar 16, 2020 0.3600 0.3600 0.3600 28 +0.00(+0.00%)
Mar 13, 2020 0.3700 0.3700 0.3600 0.3600 19,600 +0.00(+0.00%)
Mar 12, 2020 0.4100 0.4100 0.3600 0.3600 40,613 -0.05(-12.20%)
Mar 11, 2020 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Mar 10, 2020 0.4545 0.4545 0.4000 0.4000 25,174 -0.02(-4.69%)
Mar 09, 2020 0.4450 0.4697 0.4051 0.4197 63,471 -0.02(-4.61%)
Mar 06, 2020 0.4950 0.4950 0.4400 0.4400 38,000 -0.05(-10.20%)
Mar 05, 2020 0.4800 0.4900 0.4750 0.4900 7,310 +0.01(+2.08%)
Mar 04, 2020 0.4400 0.4800 0.4400 0.4800 4,920 +0.00(+0.00%)
Mar 03, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.03(+6.67%)
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.