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

Greystone Logistics Inc (OP: GLGI )

1.190 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM 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 31, 2017 0.2950 0.2990 0.2950 0.2990 1,620 -0.01(-3.52%)
May 30, 2017 0.3110 0.3200 0.3000 0.3099 20,200 +0.01(+3.30%)
May 26, 2017 0.3100 0.3100 0.3000 0.3000 18,000 -0.02(-6.25%)
May 25, 2017 0.3000 0.3200 0.3000 0.3200 43,830 +0.00(+0.00%)
May 24, 2017 0.3200 0.3200 0.3000 0.3200 4,100 +0.00(+0.00%)
May 23, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
May 19, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 18, 2017 0.3050 0.3050 0.2950 0.3000 10,200 -0.01(-4.00%)
May 17, 2017 0.3100 0.3125 0.3100 0.3125 12,000 +0.00(+0.81%)
May 16, 2017 0.3050 0.3100 0.3050 0.3100 21,485 +0.00(+0.00%)
May 15, 2017 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
May 12, 2017 0.3050 0.3100 0.3050 0.3100 12,550 +0.01(+2.23%)
May 11, 2017 0.2928 0.3085 0.2925 0.3033 33,600 +0.01(+2.80%)
May 09, 2017 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
May 08, 2017 0.2975 0.3100 0.2975 0.3100 25,040 +0.02(+5.91%)
May 05, 2017 0.2927 0.2928 0.2927 0.2927 14,500 -0.01(-2.43%)
May 04, 2017 0.3100 0.3150 0.2928 0.3000 39,455 -0.01(-3.23%)
May 03, 2017 0.3100 0.3200 0.2950 0.3100 43,600 -0.01(-3.13%)
May 02, 2017 0.3030 0.3200 0.3030 0.3200 95,000 +0.01(+3.23%)
May 01, 2017 0.3104 0.3104 0.3100 0.3100 10,500 -0.01(-3.13%)
Apr 28, 2017 0.3152 0.3200 0.3152 0.3200 5,000 -0.01(-1.54%)
Apr 27, 2017 0.3250 0.3250 0.3050 0.3250 7,940 +0.01(+1.56%)
Apr 26, 2017 0.3200 0.3200 0.3200 0.3200 100 +0.02(+6.67%)
Apr 25, 2017 0.2960 0.3000 0.2950 0.3000 7,500 +0.01(+3.45%)
Apr 24, 2017 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Apr 21, 2017 0.2800 0.2900 0.2750 0.2900 140,790 +0.00(+0.00%)
Apr 20, 2017 0.3000 0.3100 0.2900 0.2900 57,474 +0.02(+7.41%)
Apr 19, 2017 0.2900 0.2900 0.2675 0.2700 220,760 -0.02(-8.47%)
Apr 18, 2017 0.2980 0.3100 0.2775 0.2950 205,670 -0.01(-1.67%)
Apr 17, 2017 0.2450 0.3360 0.2400 0.3000 411,984 +0.08(+36.36%)
Apr 12, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Apr 07, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 06, 2017 0.2253 0.2400 0.2200 0.2200 43,100 -0.01(-2.22%)
Apr 05, 2017 0.2425 0.2425 0.2250 0.2250 4,001 -0.02(-10.00%)
Apr 04, 2017 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Apr 03, 2017 0.2500 0.2650 0.2350 0.2500 32,700 +0.01(+4.17%)
Mar 31, 2017 0.2250 0.2400 0.2250 0.2400 7,209 +0.01(+6.67%)
Mar 30, 2017 0.2250 0.2250 0.2200 0.2250 105,989 +0.01(+2.27%)
Mar 23, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 20, 2017 0.2200 0.2200 0.2200 0 +0.00(+2.28%)
Mar 17, 2017 0.2300 0.2300 0.2151 0.2151 10,706 -0.02(-10.37%)
Mar 10, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 09, 2017 0.2350 0.2350 0.2350 0.2350 501 -0.00(-0.42%)
Mar 07, 2017 0.2360 0.2360 0.2360 0 +0.00(+0.00%)
Mar 06, 2017 0.2200 0.2400 0.2200 0.2360 3,280 +0.01(+2.61%)
Mar 03, 2017 0.2280 0.2300 0.2230 0.2300 5,130 +0.01(+4.55%)
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.