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

Greystone Logistics Inc (OP: GLGI )

1.190 -0.050 (-4.03%)
Streaming Delayed Price Updated: 2:37 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 28, 2021 1.300 1.300 1.200 1.260 2,475 +0.03(+2.44%)
May 27, 2021 1.200 1.260 1.200 1.230 18,766 -0.06(-4.65%)
May 26, 2021 1.290 1.290 1.290 1.290 362 -0.00(-0.23%)
May 25, 2021 1.287 1.293 1.287 1.293 1,243 +0.01(+1.02%)
May 24, 2021 1.241 1.300 1.241 1.280 6,810 +0.02(+1.59%)
May 21, 2021 1.270 1.270 1.250 1.260 8,802 +0.02(+1.61%)
May 20, 2021 1.300 1.370 1.120 1.240 13,929 -0.06(-4.62%)
May 19, 2021 1.211 1.300 1.190 1.300 10,833 +0.05(+4.00%)
May 18, 2021 1.190 1.250 1.190 1.250 3,340 +0.00(+0.00%)
May 17, 2021 1.300 1.300 1.190 1.250 22,210 -0.02(-1.57%)
May 14, 2021 1.200 1.270 1.200 1.270 4,212 -0.01(-0.78%)
May 13, 2021 1.230 1.280 1.190 1.280 15,902 +0.05(+3.85%)
May 12, 2021 1.220 1.250 1.190 1.232 36,530 +0.03(+2.71%)
May 11, 2021 1.300 1.310 1.170 1.200 61,114 -0.15(-11.11%)
May 10, 2021 1.300 1.410 1.300 1.350 34,383 +0.07(+5.47%)
May 07, 2021 1.280 1.300 1.250 1.280 6,700 +0.03(+2.40%)
May 06, 2021 1.160 1.275 1.110 1.250 18,874 -0.05(-3.85%)
May 05, 2021 1.300 1.300 1.210 1.300 25,237 +0.00(+0.00%)
May 04, 2021 1.350 1.350 1.210 1.300 10,485 +0.00(+0.00%)
May 03, 2021 1.300 1.300 1.300 1.300 4,210 +0.00(+0.00%)
Apr 30, 2021 1.285 1.300 1.285 1.300 1,800 +0.01(+0.78%)
Apr 29, 2021 1.310 1.310 1.284 1.290 4,998 -0.02(-1.53%)
Apr 28, 2021 1.300 1.330 1.200 1.310 89,049 +0.01(+0.77%)
Apr 27, 2021 1.220 1.320 1.200 1.300 31,348 +0.09(+7.44%)
Apr 26, 2021 1.180 1.240 1.130 1.210 67,298 -0.01(-0.82%)
Apr 23, 2021 1.250 1.250 1.160 1.220 4,300 +0.04(+3.39%)
Apr 22, 2021 1.310 1.310 1.180 1.180 38,389 -0.05(-4.07%)
Apr 21, 2021 1.230 1.250 1.185 1.230 23,055 +0.05(+3.97%)
Apr 20, 2021 1.190 1.190 1.180 1.183 8,249 +0.01(+1.11%)
Apr 19, 2021 1.199 1.199 1.120 1.170 2,190 -0.03(-2.50%)
Apr 16, 2021 1.120 1.200 1.050 1.200 145,800 +0.10(+9.09%)
Apr 15, 2021 1.050 1.190 1.020 1.100 207,266 -0.14(-11.29%)
Apr 14, 2021 1.250 1.280 1.240 1.240 17,276 +0.01(+0.81%)
Apr 13, 2021 1.210 1.315 1.210 1.230 26,206 +0.02(+1.65%)
Apr 12, 2021 1.200 1.210 1.180 1.210 64,357 +0.01(+0.83%)
Apr 09, 2021 1.190 1.200 1.150 1.200 7,100 +0.05(+4.35%)
Apr 08, 2021 1.100 1.170 1.070 1.150 5,663 +0.03(+2.68%)
Apr 07, 2021 1.100 1.145 1.100 1.120 3,225 +0.03(+2.75%)
Apr 06, 2021 1.110 1.110 1.090 1.090 13,376 -0.03(-2.68%)
Apr 05, 2021 1.080 1.170 1.080 1.120 33,189 -0.04(-3.45%)
Apr 01, 2021 1.110 1.160 1.100 1.160 59,800 -0.02(-1.69%)
Mar 31, 2021 1.150 1.180 1.100 1.180 11,077 +0.00(+0.00%)
Mar 30, 2021 1.100 1.210 1.100 1.180 25,265 +0.08(+7.27%)
Mar 29, 2021 1.050 1.140 1.050 1.100 11,393 -0.07(-5.98%)
Mar 26, 2021 1.010 1.470 1.000 1.170 80,100 +0.17(+17.00%)
Mar 25, 2021 0.9800 1.020 0.9500 1.000 35,146 +0.02(+2.04%)
Mar 24, 2021 0.9500 1.000 0.9500 0.9800 97,487 +0.03(+3.54%)
Mar 23, 2021 0.9450 0.9500 0.9299 0.9465 7,172 -0.02(-2.42%)
Mar 22, 2021 0.9700 0.9700 0.9700 0.9700 5,529 +0.02(+2.11%)
Mar 19, 2021 0.9368 0.9675 0.9350 0.9500 21,400 -0.01(-1.04%)
Mar 18, 2021 0.9350 0.9600 0.9350 0.9600 7,104 +0.02(+2.13%)
Mar 17, 2021 0.9400 0.9400 0.9368 0.9400 8,497 +0.00(+0.00%)
Mar 16, 2021 0.9291 0.9930 0.9266 0.9400 41,851 +0.02(+2.17%)
Mar 15, 2021 0.9210 0.9210 0.9110 0.9200 15,593 +0.01(+0.99%)
Mar 12, 2021 0.9110 0.9110 0.9110 0.9110 100 -0.00(-0.22%)
Mar 11, 2021 0.9600 0.9900 0.8800 0.9130 25,083 -0.04(-3.89%)
Mar 10, 2021 0.8900 0.9500 0.8800 0.9500 39,154 +0.07(+7.95%)
Mar 09, 2021 0.9100 0.9100 0.8601 0.8800 5,220 -0.02(-2.22%)
Mar 08, 2021 0.8950 0.9000 0.8945 0.9000 10,909 +0.00(+0.00%)
Mar 05, 2021 0.9000 0.9000 0.8601 0.9000 7,700 +0.04(+4.65%)
Mar 04, 2021 0.9125 0.9166 0.8600 0.8600 50,295 -0.05(-5.75%)
Mar 03, 2021 0.9100 0.9200 0.9100 0.9125 34,206 +0.00(+0.27%)
Mar 02, 2021 0.9100 0.9100 0.9075 0.9100 21,250 -0.01(-1.09%)
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.