Skip to main content

Greystone Logistics Inc (OP: GLGI )

1.465 +0.065 (+4.64%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.330 1.330 1.330 1.330 102 +0.10(+8.13%)
Jun 28, 2024 1.250 1.250 1.230 1.230 11,072 -0.06(-4.65%)
Jun 27, 2024 1.290 1.310 1.290 1.290 11,397 +0.00(+0.00%)
Jun 26, 2024 1.260 1.290 1.235 1.290 20,505 +0.02(+1.42%)
Jun 25, 2024 1.260 1.280 1.260 1.272 2,610 -0.01(-0.63%)
Jun 24, 2024 1.220 1.280 1.220 1.280 9,410 +0.03(+2.40%)
Jun 21, 2024 1.250 1.250 1.250 1.250 8,978 +0.00(+0.00%)
Jun 20, 2024 1.235 1.250 1.235 1.250 5,000 +0.00(+0.00%)
Jun 18, 2024 1.250 1.250 1.250 1.250 24,099 +0.03(+2.46%)
Jun 14, 2024 1.220 0 -0.02(-1.61%)
Jun 13, 2024 1.240 1.240 1.240 1.240 1,587 +0.00(+0.00%)
Jun 12, 2024 1.240 1.240 1.240 1.240 541 -0.01(-0.80%)
Jun 11, 2024 1.250 1.250 1.250 1.250 2,585 +0.00(+0.00%)
Jun 10, 2024 1.250 1.250 1.190 1.250 6,919 +0.00(+0.00%)
Jun 07, 2024 1.215 1.250 1.215 1.250 15,031 +0.06(+5.04%)
Jun 06, 2024 1.200 1.200 1.160 1.190 11,200 -0.01(-0.83%)
Jun 05, 2024 1.180 1.210 1.180 1.200 21,720 +0.05(+4.35%)
Jun 03, 2024 1.150 13 -0.05(-4.17%)
May 30, 2024 1.200 0 +0.05(+4.21%)
May 29, 2024 1.151 1.151 1.151 1.151 554 +0.02(+1.36%)
May 28, 2024 1.170 1.170 1.025 1.136 34,611 -0.05(-4.54%)
May 23, 2024 1.190 0 -0.05(-4.03%)
May 22, 2024 1.194 1.240 1.194 1.240 1,000 +0.06(+5.08%)
May 21, 2024 1.180 1.180 1.171 1.180 500 +0.01(+1.29%)
May 20, 2024 1.165 1.165 1.165 1.165 2,502 +0.02(+1.30%)
May 17, 2024 1.133 1.150 1.133 1.150 9,130 +0.04(+3.37%)
May 16, 2024 1.050 1.113 1.050 1.113 24,506 +0.02(+2.06%)
May 15, 2024 1.124 1.124 0.9850 1.090 25,503 -0.06(-5.22%)
May 14, 2024 1.100 1.200 1.100 1.150 30,735 -0.10(-8.00%)
May 13, 2024 1.236 1.250 1.236 1.250 4,102 +0.07(+6.38%)
May 09, 2024 1.175 30 +0.05(+4.91%)
May 08, 2024 1.120 1.120 1.120 1.120 100 -0.01(-0.88%)
May 07, 2024 1.200 1.200 1.130 1.130 1,082 +0.01(+0.89%)
May 06, 2024 1.120 1.120 1.120 1.120 9,109 +0.02(+1.82%)
May 03, 2024 1.020 1.100 1.020 1.100 55,940 +0.08(+7.84%)
May 02, 2024 1.050 1.050 1.010 1.020 18,623 -0.02(-2.02%)
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.