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

Greystone Logistics Inc (OP: GLGI )

1.367 -0.093 (-6.34%)
Streaming Delayed Price Updated: 3:19 PM EDT, Aug 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 (%)
Aug 22, 2024 1.440 1.450 1.280 1.367 30,445 -0.09(-6.34%)
Aug 21, 2024 1.460 1.460 1.460 1.460 6,100 +0.01(+0.69%)
Aug 20, 2024 1.410 1.470 1.410 1.450 1,800 +0.06(+4.32%)
Aug 19, 2024 1.410 1.410 1.390 1.390 6,600 +0.01(+0.72%)
Aug 16, 2024 1.380 1.397 1.380 1.380 7,029 -0.01(-0.72%)
Aug 15, 2024 1.390 1.390 1.390 1.390 5,025 -0.00(-0.33%)
Aug 14, 2024 1.400 1.400 1.394 1.395 12,473 -0.01(-0.39%)
Aug 13, 2024 1.400 1.400 1.400 1.400 197 +0.00(+0.00%)
Aug 12, 2024 1.400 1.400 1.400 1.400 4,285 +0.01(+0.50%)
Aug 09, 2024 1.410 1.420 1.393 1.393 1,282 -0.05(-3.26%)
Aug 08, 2024 1.440 1.440 1.440 1.440 188 +0.04(+2.86%)
Aug 07, 2024 1.410 1.420 1.400 1.400 12,769 -0.02(-1.41%)
Aug 06, 2024 1.490 1.490 1.420 1.420 42,181 +0.04(+2.90%)
Aug 05, 2024 1.410 1.410 1.380 1.380 3,232 -0.10(-6.76%)
Aug 02, 2024 1.450 1.480 1.450 1.480 7,401 +0.00(+0.00%)
Aug 01, 2024 1.360 1.480 1.360 1.480 16,080 +0.10(+7.09%)
Jul 31, 2024 1.382 1.382 1.382 1.382 251 +0.03(+2.37%)
Jul 30, 2024 1.380 1.410 1.290 1.350 25,810 -0.10(-6.90%)
Jul 29, 2024 1.310 1.450 1.310 1.450 3,873 +0.02(+1.40%)
Jul 26, 2024 1.390 1.450 1.370 1.430 43,184 +0.04(+3.17%)
Jul 25, 2024 1.386 1.386 1.386 1.386 181 +0.00(+0.07%)
Jul 24, 2024 1.400 1.400 1.385 1.385 8,451 -0.06(-4.48%)
Jul 23, 2024 1.410 1.450 1.350 1.450 19,301 +0.00(+0.00%)
Jul 22, 2024 1.350 1.460 1.350 1.450 6,041 -0.02(-1.02%)
Jul 19, 2024 1.400 1.465 1.400 1.465 6,993 +0.07(+4.64%)
Jul 18, 2024 1.350 1.400 1.350 1.400 18,740 +0.06(+4.48%)
Jul 16, 2024 1.340 0 +0.02(+1.52%)
Jul 15, 2024 1.310 1.320 1.290 1.320 40,540 +0.02(+1.54%)
Jul 12, 2024 1.290 1.309 1.290 1.300 36,691 +0.03(+2.36%)
Jul 11, 2024 1.270 1.270 1.270 1.270 500 -0.01(-0.78%)
Jul 10, 2024 1.280 1.295 1.280 1.280 80,424 +0.02(+1.59%)
Jul 09, 2024 1.330 1.330 1.260 1.260 22,675 -0.06(-4.55%)
Jul 08, 2024 1.296 1.320 1.296 1.320 20,311 -0.01(-0.75%)
Jul 02, 2024 1.330 32 +0.00(+0.00%)
Jul 01, 2024 1.330 1.330 1.330 1.330 102 +0.10(+8.13%)
Jun 28, 2024 1.250 1.250 1.230 1.230 11,072 -0.06(-4.65%)
Jun 27, 2024 1.290 1.310 1.290 1.290 11,397 +0.00(+0.00%)
Jun 26, 2024 1.260 1.290 1.235 1.290 20,505 +0.02(+1.42%)
Jun 25, 2024 1.260 1.280 1.260 1.272 2,610 -0.01(-0.63%)
Jun 24, 2024 1.220 1.280 1.220 1.280 9,410 +0.03(+2.40%)
Jun 21, 2024 1.250 1.250 1.250 1.250 8,978 +0.00(+0.00%)
Jun 20, 2024 1.235 1.250 1.235 1.250 5,000 +0.00(+0.00%)
Jun 18, 2024 1.250 1.250 1.250 1.250 24,099 +0.03(+2.46%)
Jun 14, 2024 1.220 0 -0.02(-1.61%)
Jun 13, 2024 1.240 1.240 1.240 1.240 1,587 +0.00(+0.00%)
Jun 12, 2024 1.240 1.240 1.240 1.240 541 -0.01(-0.80%)
Jun 11, 2024 1.250 1.250 1.250 1.250 2,585 +0.00(+0.00%)
Jun 10, 2024 1.250 1.250 1.190 1.250 6,919 +0.00(+0.00%)
Jun 07, 2024 1.215 1.250 1.215 1.250 15,031 +0.06(+5.04%)
Jun 06, 2024 1.200 1.200 1.160 1.190 11,200 -0.01(-0.83%)
Jun 05, 2024 1.180 1.210 1.180 1.200 21,720 +0.05(+4.35%)
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.