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, 2022 0.7848 0.7848 0.7700 0.7848 9,571 -0.01(-1.84%)
May 27, 2022 0.7500 0.7995 0.7500 0.7995 2,190 +0.02(+2.50%)
May 26, 2022 0.7800 0.7800 0.7800 0.7800 6,200 +0.03(+4.00%)
May 25, 2022 0.7500 0.7500 0.7500 0.7500 3,800 +0.02(+2.67%)
May 24, 2022 0.7512 0.7512 0.7305 0.7305 500 +0.00(+0.00%)
May 20, 2022 0.7305 0 +0.00(+0.00%)
May 18, 2022 0.7305 10 -0.02(-2.31%)
May 16, 2022 0.7478 0 +0.04(+5.25%)
May 13, 2022 0.7205 0.7206 0.7100 0.7105 16,001 +0.00(+0.00%)
May 12, 2022 0.7325 0.7325 0.7105 0.7105 10,018 -0.03(-4.05%)
May 11, 2022 0.7562 0.7562 0.7405 0.7405 1,535 +0.00(+0.07%)
May 09, 2022 0.7400 0 -0.03(-3.58%)
May 06, 2022 0.8098 0.8098 0.7405 0.7675 14,742 +0.03(+3.65%)
May 04, 2022 0.7405 0 +0.00(+0.00%)
May 03, 2022 0.7410 0.7500 0.7400 0.7405 12,100 -0.00(-0.13%)
May 02, 2022 0.7810 0.7851 0.7415 0.7415 8,725 -0.06(-7.31%)
Apr 29, 2022 0.8152 0.8152 0.8000 0.8000 2,450 -0.01(-1.30%)
Apr 28, 2022 0.8105 0.8105 0.8105 0.8105 320 +0.00(+0.00%)
Apr 27, 2022 0.8105 0.8105 0.8105 0.8105 1,003 -0.01(-1.16%)
Apr 26, 2022 0.8200 0.8200 0.8200 0.8200 2,000 -0.00(-0.06%)
Apr 25, 2022 0.8550 0.8550 0.8205 0.8205 215 +0.02(+2.56%)
Apr 22, 2022 0.8000 0.8010 0.8000 0.8000 9,245 -0.00(-0.06%)
Apr 21, 2022 0.8695 0.8695 0.8005 0.8005 34,400 +0.00(+0.06%)
Apr 19, 2022 0.8000 3 -0.07(-8.52%)
Apr 18, 2022 0.8990 0.9500 0.8745 0.8745 10,700 +0.00(+0.52%)
Apr 13, 2022 0.8700 0 -0.00(-0.07%)
Apr 12, 2022 0.8900 0.8900 0.8700 0.8706 9,855 -0.03(-3.27%)
Apr 11, 2022 0.8995 0.9000 0.8995 0.9000 9,852 +0.02(+2.27%)
Apr 08, 2022 0.8800 0.8860 0.8800 0.8800 7,000 -0.01(-1.12%)
Apr 07, 2022 0.8900 0.8900 0.8900 0.8900 3,000 +0.02(+2.30%)
Apr 06, 2022 0.8998 0.8998 0.8700 0.8700 21,630 -0.01(-0.61%)
Apr 05, 2022 0.8753 0.8753 0.8753 0.8753 340 +0.01(+0.61%)
Apr 01, 2022 0.8700 76 +0.00(+0.00%)
Mar 31, 2022 0.8705 0.8705 0.8700 0.8700 2,030 -0.00(-0.34%)
Mar 30, 2022 0.9210 0.9210 0.8730 0.8730 37,680 -0.11(-10.87%)
Mar 29, 2022 0.9798 0.9995 0.9600 0.9795 13,510 +0.03(+3.11%)
Mar 28, 2022 0.9500 0.9500 0.9500 0.9500 11,035 +0.01(+1.06%)
Mar 25, 2022 0.9495 0.9500 0.9400 0.9400 9,600 +0.01(+1.08%)
Mar 23, 2022 0.9300 0 +0.02(+1.64%)
Mar 22, 2022 0.9000 0.9630 0.8700 0.9150 8,000 +0.05(+5.17%)
Mar 21, 2022 0.8670 0.8700 0.8670 0.8700 6,397 +0.00(+0.35%)
Mar 18, 2022 0.8670 0.8670 0.8000 0.8670 1,094 +0.01(+1.29%)
Mar 17, 2022 0.8560 0.8560 0.8560 0.8560 1,300 +0.06(+7.00%)
Mar 16, 2022 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Mar 10, 2022 0.8000 0 +0.00(+0.00%)
Mar 09, 2022 0.8000 0.8000 0.8000 0.8000 800 +0.00(+0.00%)
Mar 08, 2022 0.8100 0.8100 0.8000 0.8000 4,990 -0.00(-0.37%)
Mar 07, 2022 0.8500 0.8500 0.8020 0.8030 7,370 -0.07(-7.59%)
Mar 03, 2022 0.8690 0 +0.05(+5.91%)
Mar 02, 2022 0.8210 0.8210 0.8205 0.8205 8,030 -0.01(-1.14%)
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.