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

Greystone Logistics Inc (OP: GLGI )

0.9702 -0.0192 (-1.94%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.9895 0.9895 0.9601 0.9702 21,716 -0.02(-1.94%)
Nov 25, 2024 0.9800 0.9894 0.9800 0.9894 2,003 +0.01(+0.98%)
Nov 22, 2024 0.9798 0.9817 0.9798 0.9798 2,285 +0.00(+0.49%)
Nov 21, 2024 0.9700 0.9846 0.9700 0.9750 21,377 -0.00(-0.14%)
Nov 20, 2024 0.9411 0.9764 0.9411 0.9764 4,007 +0.03(+2.78%)
Nov 19, 2024 0.9433 0.9500 0.9433 0.9500 14,522 +0.02(+2.04%)
Nov 18, 2024 0.9887 0.9887 0.9310 0.9310 11,221 -0.05(-4.87%)
Nov 15, 2024 0.9594 0.9787 0.9450 0.9787 14,720 +0.04(+4.12%)
Nov 14, 2024 0.9860 0.9925 0.9400 0.9400 33,577 -0.05(-4.69%)
Nov 13, 2024 0.9950 0.9950 0.9863 0.9863 1,100 +0.04(+3.82%)
Nov 12, 2024 0.9501 0.9664 0.8900 0.9500 73,121 -0.05(-5.00%)
Nov 11, 2024 0.9950 1.030 0.9355 1.000 36,378 +0.05(+5.32%)
Nov 08, 2024 1.000 1.000 0.9355 0.9495 96,738 -0.05(-5.05%)
Nov 07, 2024 0.9799 1.060 0.9799 1.000 42,443 +0.02(+2.26%)
Nov 06, 2024 1.006 1.030 0.9710 0.9779 72,111 -0.02(-1.72%)
Nov 05, 2024 1.080 1.080 0.9700 0.9950 201,824 -0.12(-10.36%)
Nov 04, 2024 1.100 1.190 1.060 1.110 21,215 -0.01(-1.11%)
Nov 01, 2024 1.200 1.200 1.100 1.123 17,569 -0.07(-5.67%)
Oct 31, 2024 1.150 1.190 1.150 1.190 2,689 +0.02(+1.71%)
Oct 30, 2024 1.170 1.180 1.170 1.170 7,507 +0.01(+0.86%)
Oct 29, 2024 1.130 1.163 1.050 1.160 31,684 +0.06(+5.45%)
Oct 28, 2024 1.162 1.177 1.100 1.100 24,810 -0.08(-6.78%)
Oct 25, 2024 1.180 1.180 1.180 1.180 2,020 +0.01(+1.29%)
Oct 24, 2024 1.140 1.180 1.140 1.165 3,556 +0.02(+1.30%)
Oct 23, 2024 1.180 1.180 1.130 1.150 12,818 -0.05(-4.37%)
Oct 22, 2024 1.210 1.215 1.160 1.202 10,000 -0.03(-2.43%)
Oct 21, 2024 1.360 1.380 1.210 1.232 142,439 -0.18(-12.59%)
Oct 18, 2024 1.410 1.410 1.410 1.410 145 -0.01(-0.70%)
Oct 17, 2024 1.420 1.420 1.420 1.420 3,183 +0.06(+4.41%)
Oct 16, 2024 1.360 1.420 1.360 1.360 16,979 -0.01(-0.51%)
Oct 15, 2024 1.350 1.410 1.350 1.367 27,118 -0.09(-6.37%)
Oct 14, 2024 1.475 1.490 1.460 1.460 6,809 -0.02(-1.02%)
Oct 11, 2024 1.478 1.480 1.400 1.475 11,735 -0.00(-0.34%)
Oct 10, 2024 1.490 1.500 1.480 1.480 5,943 -0.01(-0.67%)
Oct 09, 2024 1.490 1.497 1.490 1.490 3,609 -0.01(-0.67%)
Oct 08, 2024 1.500 1.500 1.500 1.500 3,004 +0.01(+1.01%)
Oct 07, 2024 1.440 1.500 1.420 1.485 19,464 +0.05(+3.13%)
Oct 04, 2024 1.450 1.450 1.440 1.440 510 -0.01(-0.69%)
Oct 03, 2024 1.470 1.470 1.450 1.450 918 +0.00(+0.00%)
Oct 02, 2024 1.475 1.500 1.400 1.450 13,539 +0.03(+2.29%)
Oct 01, 2024 1.582 1.582 1.390 1.418 25,707 -0.15(-9.42%)
Sep 30, 2024 1.565 1.620 1.565 1.565 915 -0.05(-2.80%)
Sep 27, 2024 1.620 1.620 1.610 1.610 7,245 +0.12(+8.05%)
Sep 26, 2024 1.490 1.490 1.490 1.490 6,136 -0.01(-0.67%)
Sep 25, 2024 1.520 1.620 1.480 1.500 13,557 -0.10(-6.25%)
Sep 24, 2024 1.520 1.600 1.520 1.600 11,215 +0.08(+5.26%)
Sep 20, 2024 1.520 1 -0.06(-3.80%)
Sep 19, 2024 1.590 1.590 1.580 1.580 21,946 -0.01(-0.63%)
Sep 18, 2024 1.590 1.620 1.520 1.590 31,271 +0.14(+9.66%)
Sep 17, 2024 1.480 1.620 1.410 1.450 30,346 +0.00(+0.00%)
Sep 16, 2024 1.490 1.980 1.350 1.450 188,772 +0.11(+8.25%)
Sep 13, 2024 1.458 1.458 1.320 1.339 5,970 -0.05(-3.63%)
Sep 12, 2024 1.390 1.440 1.390 1.390 10,800 +0.01(+0.59%)
Sep 11, 2024 1.360 1.390 1.360 1.382 10,180 -0.01(-0.58%)
Sep 09, 2024 1.390 1 +0.03(+2.21%)
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%)
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.