Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greystone Logistics Inc (OP: GLGI )

1.101 -0.139 (-11.21%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.3006 0.3150 0.2961 0.3000 26,540 -0.01(-1.70%)
May 28, 2015 0.3052 0.3052 0.3052 0.3052 6,500 +0.00(+0.00%)
May 27, 2015 0.3150 0.3150 0.3052 0.3052 4,300 -0.01(-4.62%)
May 22, 2015 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
May 21, 2015 0.2850 0.2950 0.2850 0.2950 9,812 +0.01(+3.51%)
May 20, 2015 0.2800 0.2850 0.2800 0.2850 10,950 -0.00(-0.70%)
May 19, 2015 0.2870 0.2870 0.2870 0.2870 1,000 -0.00(-0.17%)
May 18, 2015 0.2800 0.2875 0.2800 0.2875 4,450 +0.00(+0.88%)
May 15, 2015 0.2900 0.2900 0.2814 0.2850 177,598 -0.01(-1.72%)
May 14, 2015 0.2900 0.2900 0.2900 0.2900 3,135 +0.00(+0.00%)
May 12, 2015 0.2900 0.2900 0.2900 0 +0.03(+10.90%)
May 11, 2015 0.2615 0.2615 0.2615 0.2615 162 -0.02(-6.61%)
May 07, 2015 0.2800 0.2800 0.2800 0 +0.01(+3.42%)
May 06, 2015 0.2810 0.2810 0.2700 0.2707 34,189 -0.01(-2.26%)
May 05, 2015 0.2810 0.2810 0.2770 0.2770 4,186 +0.00(+1.37%)
May 04, 2015 0.2715 0.2732 0.2715 0.2732 2,900 -0.00(-0.64%)
May 01, 2015 0.2750 0.2750 0.2750 0.2750 8,685 +0.00(+0.00%)
Apr 30, 2015 0.2722 0.2750 0.2710 0.2750 3,585 +0.01(+1.85%)
Apr 29, 2015 0.2750 0.2750 0.2700 0.2700 22,600 -0.01(-1.82%)
Apr 28, 2015 0.2700 0.2800 0.2700 0.2750 24,651 -0.01(-2.57%)
Apr 27, 2015 0.2787 0.2875 0.2787 0.2823 11,250 -0.01(-1.83%)
Apr 24, 2015 0.2737 0.2875 0.2737 0.2875 4,000 +0.01(+2.68%)
Apr 23, 2015 0.2800 0.2800 0.2800 0.2800 21,172 +0.05(+19.15%)
Apr 22, 2015 0.2800 0.2800 0.2350 0.2350 83,568 -0.05(-17.54%)
Apr 21, 2015 0.2850 0.2850 0.2850 0.2850 6,000 +0.00(+1.79%)
Apr 20, 2015 0.2770 0.2800 0.2770 0.2800 13,638 +0.00(+0.00%)
Apr 17, 2015 0.2800 0.2800 0.2662 0.2800 41,182 +0.00(+0.00%)
Apr 16, 2015 0.2900 0.2900 0.2800 0.2800 10,000 -0.01(-3.45%)
Apr 15, 2015 0.2700 0.2900 0.2700 0.2900 30,705 -0.01(-3.33%)
Apr 09, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2015 0.2999 0.3000 0.2610 0.3000 20,488 +0.00(+0.00%)
Apr 07, 2015 0.3080 0.3080 0.2810 0.3000 51,750 -0.01(-2.98%)
Apr 06, 2015 0.3050 0.3092 0.3050 0.3092 7,957 -0.01(-3.07%)
Apr 02, 2015 0.3190 0.3190 0.3190 0 +0.01(+2.90%)
Apr 01, 2015 0.3110 0.3110 0.3100 0.3100 3,208 +0.00(+0.00%)
Mar 31, 2015 0.3145 0.3145 0.3100 0.3100 5,000 -0.02(-6.06%)
Mar 27, 2015 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Mar 26, 2015 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+4.76%)
Mar 25, 2015 0.3150 0.3150 0.3150 0.3150 3,300 -0.01(-1.56%)
Mar 23, 2015 0.3200 0.3200 0.3200 0 +0.00(+1.27%)
Mar 20, 2015 0.3160 0.3160 0.3100 0.3160 163,497 +0.01(+1.61%)
Mar 19, 2015 0.3110 0.3110 0.3110 0.3110 5,000 +0.00(+0.00%)
Mar 18, 2015 0.3110 0.3110 0.3110 0.3110 2,000 -0.03(-8.53%)
Mar 11, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.29%)
Mar 09, 2015 0.3390 0.3390 0.3390 0 +0.02(+7.62%)
Mar 06, 2015 0.3180 0.3180 0.3150 0.3150 19,710 -0.02(-4.55%)
Mar 05, 2015 0.3150 0.3300 0.3150 0.3300 3,504 +0.02(+4.76%)
Mar 04, 2015 0.3150 0.3150 0.3150 0.3150 260 -0.02(-4.55%)
Mar 03, 2015 0.3150 0.3300 0.3150 0.3300 3,500 +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.