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

Greystone Logistics Inc (OP: GLGI )

1.240 +0.060 (+5.08%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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, 2019 0.5315 0.5600 0.5315 0.5600 800 +0.02(+3.68%)
May 30, 2019 0.5500 0.5500 0.5400 0.5401 10,000 -0.01(-2.51%)
May 29, 2019 0.5600 0.5600 0.5400 0.5540 8,201 -0.04(-6.89%)
May 28, 2019 0.5950 0.5950 0.5950 0.5950 600 +0.00(+0.00%)
May 24, 2019 0.5950 0.5950 0.5785 0.5950 9,200 +0.00(+0.00%)
May 23, 2019 0.5950 0.5950 0.5900 0.5950 17,900 +0.01(+2.32%)
May 22, 2019 0.5401 0.5815 0.5401 0.5815 309 -0.01(-2.27%)
May 21, 2019 0.6000 0.6000 0.5950 0.5950 2,310 +0.00(+0.00%)
May 20, 2019 0.6000 0.6000 0.5950 0.5950 10,949 -0.01(-0.83%)
May 17, 2019 0.6000 0.6000 0.5950 0.6000 13,300 +0.00(+0.00%)
May 16, 2019 0.5925 0.6000 0.5925 0.6000 12,050 +0.01(+0.84%)
May 15, 2019 0.5950 0.5950 0.5950 0.5950 13,000 +0.00(+0.00%)
May 14, 2019 0.5500 0.5950 0.5500 0.5950 13,680 +0.00(+0.00%)
May 13, 2019 0.5856 0.5950 0.5315 0.5950 16,015 +0.00(+0.00%)
May 10, 2019 0.5950 0.5950 0.5950 0.5950 9,500 +0.00(+0.00%)
May 09, 2019 0.5955 0.5955 0.5950 0.5950 3,000 +0.00(+0.00%)
May 08, 2019 0.5500 0.5950 0.5315 0.5950 7,860 +0.00(+0.00%)
May 07, 2019 0.5950 0.5950 0.5950 0.5950 1,592 +0.00(+0.00%)
May 03, 2019 0.5950 0.5950 0.5950 0 +0.01(+0.85%)
Apr 30, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.77%)
Apr 26, 2019 0.5855 0.5855 0.5855 0 +0.03(+5.02%)
Apr 25, 2019 0.5700 0.5700 0.5500 0.5575 9,339 +0.01(+1.36%)
Apr 24, 2019 0.5500 0.5500 0.5500 0.5500 5,000 -0.03(-5.17%)
Apr 23, 2019 0.5800 0.5900 0.5800 0.5800 76,957 +0.03(+5.45%)
Apr 22, 2019 0.5400 0.5500 0.5400 0.5500 11,600 +0.00(+0.00%)
Apr 18, 2019 0.5500 0.5500 0.5500 0.5500 5,600 +0.00(+0.00%)
Apr 16, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.38%)
Apr 15, 2019 0.5425 0.5425 0.5425 0.5425 11,040 +0.00(+0.00%)
Apr 09, 2019 0.5425 0.5425 0.5425 0 -0.01(-1.36%)
Apr 08, 2019 0.5500 0.5500 0.5500 0.5500 10,275 +0.00(+0.00%)
Apr 05, 2019 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Apr 04, 2019 0.5700 0.5700 0.5200 0.5500 26,973 +0.00(+0.00%)
Apr 03, 2019 0.5900 0.5900 0.5500 0.5500 26,515 -0.04(-6.78%)
Apr 02, 2019 0.6100 0.6100 0.5900 0.5900 9,900 +0.00(+0.00%)
Apr 01, 2019 0.6300 0.6300 0.5550 0.5900 41,695 -0.05(-7.81%)
Mar 29, 2019 0.6400 0.6400 0.6400 75 +0.00(+0.00%)
Mar 27, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 26, 2019 0.6400 0.6400 0.6400 0.6400 2,000 +0.06(+10.92%)
Mar 25, 2019 0.5500 0.5770 0.5310 0.5770 34,617 +0.01(+1.23%)
Mar 22, 2019 0.5700 0.5700 0.5700 0.5700 2,000 +0.02(+4.59%)
Mar 21, 2019 0.5450 0.5450 0.5450 0.5450 127 -0.02(-4.39%)
Mar 20, 2019 0.5700 0.5700 0.5700 0.5700 5,000 +0.03(+5.17%)
Mar 15, 2019 0.5420 0.5420 0.5420 0 -0.01(-1.45%)
Mar 14, 2019 0.5500 0.5500 0.5500 0.5500 7,000 -0.01(-1.61%)
Mar 13, 2019 0.5590 0.5590 0.5590 0.5590 200 -0.02(-3.62%)
Mar 08, 2019 0.5800 0.5800 0.5800 0 +0.04(+8.39%)
Mar 07, 2019 0.5351 0.5800 0.5351 0.5351 6,900 -0.04(-7.74%)
Mar 06, 2019 0.6000 0.6000 0.5700 0.5800 14,446 -0.03(-4.92%)
Mar 05, 2019 0.6100 0.6100 0.6100 0.6100 100,000 +0.03(+5.17%)
Mar 04, 2019 0.6150 0.6500 0.5800 0.5800 34,200 +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.