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

Greystone Logistics Inc (OP: GLGI )

0.9903 -0.0097 (-0.97%)
Streaming Delayed Price Updated: 11:40 AM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.9700 1.010 0.9700 0.9903 19,350 -0.01(-0.97%)
Feb 13, 2025 1.030 1.050 0.9784 1.000 48,927 -0.04(-3.47%)
Feb 12, 2025 1.043 1.045 1.036 1.036 515 -0.01(-1.33%)
Feb 11, 2025 1.040 1.050 1.040 1.050 9,240 +0.00(+0.00%)
Feb 10, 2025 1.044 1.060 1.044 1.050 20,443 +0.01(+0.96%)
Feb 07, 2025 1.050 1.050 1.040 1.040 10,360 -0.01(-0.95%)
Feb 06, 2025 1.040 1.050 1.040 1.050 17,356 +0.02(+1.94%)
Feb 05, 2025 0.9950 1.033 0.9950 1.030 6,900 +0.04(+4.04%)
Feb 04, 2025 0.9973 0.9973 0.9500 0.9900 77,856 +0.04(+4.21%)
Feb 03, 2025 0.9500 0.9900 0.9453 0.9500 66,785 -0.04(-4.28%)
Jan 31, 2025 0.9900 1.010 0.9800 0.9925 27,530 -0.02(-1.54%)
Jan 30, 2025 1.010 1.013 1.000 1.008 37,229 -0.02(-2.14%)
Jan 29, 2025 1.020 1.050 1.010 1.030 24,808 +0.00(+0.00%)
Jan 28, 2025 1.010 1.030 1.000 1.030 11,672 +0.02(+1.98%)
Jan 27, 2025 1.018 1.030 0.9798 1.010 19,410 -0.01(-0.98%)
Jan 24, 2025 1.050 1.050 0.8910 1.020 90,756 -0.02(-1.92%)
Jan 23, 2025 1.050 1.070 1.040 1.040 105,870 -0.01(-0.95%)
Jan 22, 2025 1.050 1.050 1.040 1.050 43,396 +0.00(+0.00%)
Jan 21, 2025 1.050 1.050 1.035 1.050 70,712 +0.00(+0.00%)
Jan 17, 2025 1.050 1.050 1.035 1.050 7,047 +0.01(+0.96%)
Jan 16, 2025 1.010 1.042 1.010 1.040 17,644 +0.01(+0.97%)
Jan 15, 2025 0.9909 1.030 0.9438 1.030 194,277 +0.01(+0.98%)
Jan 14, 2025 1.048 1.048 1.010 1.020 9,874 -0.01(-0.97%)
Jan 13, 2025 1.060 1.095 1.030 1.030 27,243 +0.02(+1.98%)
Jan 10, 2025 1.050 1.050 1.010 1.010 2,006 +0.01(+1.00%)
Jan 08, 2025 1.028 1.070 1.000 1.000 38,043 -0.01(-0.99%)
Jan 07, 2025 1.050 1.070 1.010 1.010 10,499 -0.07(-6.48%)
Jan 06, 2025 1.067 1.080 1.050 1.080 9,941 +0.00(+0.00%)
Jan 03, 2025 1.055 1.080 1.055 1.080 2,102 +0.00(+0.00%)
Jan 02, 2025 1.090 1.090 1.070 1.080 4,186 +0.02(+1.89%)
Dec 31, 2024 1.060 0 +0.02(+1.92%)
Dec 30, 2024 1.040 1.040 1.040 1.040 2,259 +0.01(+0.73%)
Dec 27, 2024 0.9879 1.032 0.9879 1.032 3,314 -0.01(-0.72%)
Dec 26, 2024 1.050 1.056 1.040 1.040 5,333 +0.00(+0.24%)
Dec 24, 2024 1.038 1.038 1.038 1.038 100 +0.04(+3.75%)
Dec 23, 2024 1.060 1.060 1.000 1.000 12,404 -0.05(-4.76%)
Dec 20, 2024 1.040 1.050 1.040 1.050 1,406 +0.00(+0.00%)
Dec 19, 2024 1.020 1.050 1.020 1.050 6,644 +0.03(+3.19%)
Dec 18, 2024 1.000 1.018 1.000 1.018 7,401 -0.05(-4.91%)
Dec 17, 2024 1.010 1.070 0.9601 1.070 14,050 +0.07(+7.00%)
Dec 16, 2024 0.9965 1.000 0.9901 1.000 5,220 -0.00(-0.01%)
Dec 13, 2024 0.9900 1.030 0.9900 1.000 7,201 +0.01(+1.02%)
Dec 12, 2024 0.9900 0.9900 0.9900 0.9900 763 +0.00(+0.00%)
Dec 11, 2024 0.9900 1.001 0.9900 0.9900 7,021 +0.04(+4.21%)
Dec 09, 2024 0.9500 28 -0.03(-3.06%)
Dec 06, 2024 0.9650 0.9800 0.9650 0.9800 4,230 +0.01(+1.29%)
Dec 05, 2024 0.9650 0.9700 0.9550 0.9675 15,909 -0.02(-2.11%)
Dec 04, 2024 1.000 1.000 0.9300 0.9884 17,963 +0.04(+4.03%)
Dec 03, 2024 1.010 1.018 0.9501 0.9501 6,701 -0.06(-5.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.