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 31, 2018 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
May 30, 2018 0.3900 0.3900 0.3900 0.3900 1,998 -0.02(-4.29%)
May 23, 2018 0.4075 0.4075 0.4075 0 -0.01(-2.98%)
May 22, 2018 0.3900 0.4200 0.3900 0.4200 5,836 -0.01(-2.33%)
May 21, 2018 0.4275 0.4300 0.4275 0.4300 9,720 +0.01(+2.38%)
May 18, 2018 0.4250 0.4250 0.3950 0.4200 120,100 -0.01(-2.33%)
May 17, 2018 0.3950 0.4300 0.3950 0.4300 37,255 +0.05(+13.16%)
May 14, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
May 08, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
May 07, 2018 0.3950 0.3950 0.3950 0.3950 2,394 -0.01(-1.25%)
May 04, 2018 0.3900 0.4000 0.3900 0.4000 5,000 +0.01(+3.23%)
May 01, 2018 0.3875 0.3875 0.3875 0 -0.01(-3.13%)
Apr 30, 2018 0.4000 0.4000 0.4000 0.4000 18,780 +0.01(+2.56%)
Apr 25, 2018 0.3900 0.3900 0.3900 0 +0.00(+1.27%)
Apr 23, 2018 0.3851 0.3851 0.3851 0 -0.00(-1.26%)
Apr 20, 2018 0.3950 0.3950 0.3900 0.3900 28,700 -0.01(-2.50%)
Apr 19, 2018 0.3900 0.4000 0.3900 0.4000 22,691 +0.01(+2.56%)
Apr 18, 2018 0.4000 0.4000 0.3900 0.3900 18,050 -0.02(-4.88%)
Apr 17, 2018 0.4150 0.4300 0.3800 0.4100 218,608 -0.01(-1.20%)
Apr 12, 2018 0.4150 0.4150 0.4150 0 -0.05(-11.70%)
Apr 11, 2018 0.4900 0.4900 0.4700 0.4700 11,700 +0.01(+2.17%)
Apr 10, 2018 0.4700 0.4850 0.4600 0.4600 14,500 +0.01(+1.21%)
Apr 06, 2018 0.4545 0.4545 0.4545 0 -0.01(-1.20%)
Apr 05, 2018 0.4690 0.4690 0.4600 0.4600 4,500 +0.03(+5.75%)
Apr 04, 2018 0.4240 0.4400 0.4201 0.4350 162,670 +0.01(+2.38%)
Apr 03, 2018 0.4180 0.4249 0.4180 0.4249 12,729 +0.00(+0.21%)
Apr 02, 2018 0.4250 0.4250 0.4234 0.4240 27,124 -0.00(-0.24%)
Mar 29, 2018 0.4250 0.4250 0.4250 0 -0.02(-3.41%)
Mar 28, 2018 0.4500 0.4500 0.4400 0.4400 5,650 -0.01(-2.22%)
Mar 26, 2018 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 23, 2018 0.4500 0.4500 0.4300 0.4300 8,504 +0.00(+0.00%)
Mar 22, 2018 0.4300 0.4300 0.4300 0.4300 1,500 -0.02(-4.44%)
Mar 21, 2018 0.4300 0.4500 0.4250 0.4500 7,739 +0.03(+7.14%)
Mar 20, 2018 0.4250 0.4250 0.4200 0.4200 350,930 -0.00(-0.26%)
Mar 19, 2018 0.4450 0.4450 0.4211 0.4211 24,548 -0.03(-6.42%)
Mar 15, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 14, 2018 0.4500 0.4500 0.4500 0.4500 600 -0.01(-2.17%)
Mar 13, 2018 0.4400 0.4600 0.4400 0.4600 3,650 +0.01(+2.22%)
Mar 12, 2018 0.4500 0.4500 0.4500 0.4500 5,050 +0.00(+0.00%)
Mar 07, 2018 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Mar 06, 2018 0.4720 0.4720 0.4600 0.4600 11,500 +0.00(+0.00%)
Mar 05, 2018 0.4600 0.4600 0.4600 0.4600 10,500 +0.00(+0.00%)
Mar 02, 2018 0.4405 0.4600 0.4405 0.4600 1,086 +0.02(+4.55%)
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.