Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Greystone Logistics Inc (OP: GLGI ) 1.360 +0.010 (+0.74%) Streaming Delayed Price Updated: 1:13 PM EDT, Sep 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 06, 2024 1.350 1.360 1.350 1.360 20,155 +0.01(+0.74%) Sep 05, 2024 1.350 1.410 1.350 1.350 13,001 -0.06(-4.26%) Sep 04, 2024 1.470 1.470 1.340 1.410 5,650 -0.10(-6.69%) Sep 03, 2024 1.530 1.560 1.500 1.511 35,441 -0.06(-3.57%) Aug 30, 2024 1.580 1.580 1.540 1.567 6,456 +0.01(+0.45%) Aug 29, 2024 1.450 1.858 1.433 1.560 15,006 +0.06(+4.00%) Aug 28, 2024 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%) Aug 27, 2024 1.520 1.520 1.480 1.500 18,725 +0.05(+3.45%) Aug 26, 2024 1.450 1.480 1.420 1.450 10,000 +0.00(+0.24%) Aug 23, 2024 1.400 1.446 1.375 1.446 22,091 +0.08(+5.78%) 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%) 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.