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

Greystone Logistics Inc (OP:GLGI)

1.300 -0.045 (-3.35%)
Streaming Delayed Price Updated: 3:12 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 1.350 1.350 1.280 1.300 31,012 -0.04(-3.35%)
Aug 28, 2025 1.350 1.350 1.343 1.345 26,350 +0.04(+3.46%)
Aug 27, 2025 1.300 1.300 1.300 1.300 2,446 +0.00(+0.00%)
Aug 26, 2025 1.270 1.300 1.270 1.300 1,450 +0.00(+0.00%)
Aug 25, 2025 1.270 1.350 1.270 1.300 29,835 +0.05(+4.25%)
Aug 22, 2025 1.261 1.280 1.240 1.247 29,507 +0.01(+0.56%)
Aug 21, 2025 1.240 1.240 1.206 1.240 14,680 +0.00(+0.00%)
Aug 20, 2025 1.240 1.240 1.240 1.240 750 +0.00(+0.00%)
Aug 19, 2025 1.300 1.300 1.205 1.240 19,569 -0.09(-6.91%)
Aug 18, 2025 1.350 1.350 1.270 1.332 72,332 -0.01(-0.60%)
Aug 15, 2025 1.280 1.350 1.270 1.340 50,451 +0.04(+3.08%)
Aug 14, 2025 1.298 1.310 1.290 1.300 9,350 +0.00(+0.00%)
Aug 13, 2025 1.200 1.300 1.200 1.300 16,844 +0.10(+8.33%)
Aug 12, 2025 1.200 1.240 1.180 1.200 7,017 +0.02(+1.69%)
Aug 11, 2025 1.180 1.180 1.180 1.180 100 -0.03(-2.48%)
Aug 08, 2025 1.171 1.212 1.171 1.210 8,500 +0.06(+5.22%)
Aug 07, 2025 1.150 1.150 1.150 1.150 7,120 +0.00(+0.00%)
Aug 06, 2025 1.140 1.166 1.116 1.150 17,541 +0.00(+0.22%)
Aug 05, 2025 1.100 1.150 1.040 1.147 35,586 -0.01(-1.08%)
Aug 04, 2025 1.160 1.220 1.160 1.160 21,086 +0.01(+0.87%)
Aug 01, 2025 1.150 1.150 1.130 1.150 10,800 +0.00(+0.00%)
Jul 31, 2025 1.200 1.200 1.140 1.150 12,000 -0.05(-4.17%)
Jul 29, 2025 1.200 0 +0.10(+9.09%)
Jul 28, 2025 1.090 1.150 0.9800 1.100 83,252 -0.15(-12.00%)
Jul 24, 2025 1.250 0 -0.02(-1.57%)
Jul 23, 2025 1.270 1.282 1.260 1.270 3,202 +0.00(+0.00%)
Jul 21, 2025 1.270 0 -0.01(-0.78%)
Jul 18, 2025 1.280 1.280 1.280 1.280 2,500 -0.01(-0.78%)
Jul 15, 2025 1.290 0 -0.01(-0.77%)
Jul 14, 2025 1.300 1.300 1.300 1.300 1,000 +0.02(+1.17%)
Jul 11, 2025 1.260 1.285 1.260 1.285 3,802 +0.02(+1.98%)
Jul 09, 2025 1.260 0 +0.01(+0.80%)
Jul 07, 2025 1.250 4 -0.06(-4.29%)
Jul 03, 2025 1.250 1.306 1.250 1.306 2,198 +0.05(+3.65%)
Jul 02, 2025 1.350 1.350 1.240 1.260 12,156 -0.08(-5.97%)
Jul 01, 2025 1.260 1.340 1.240 1.340 10,200 +0.08(+6.35%)
Jun 30, 2025 1.250 1.260 1.250 1.260 4,251 +0.03(+2.44%)
Jun 26, 2025 1.230 0 -0.06(-4.65%)
Jun 25, 2025 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jun 24, 2025 1.290 1.290 1.290 1.290 1,000 -0.01(-0.77%)
Jun 23, 2025 1.327 1.327 1.090 1.300 24,150 +0.00(+0.00%)
Jun 20, 2025 1.300 1.320 1.300 1.300 20,922 +0.00(+0.00%)
Jun 18, 2025 1.316 1.330 1.280 1.300 21,050 -0.02(-1.52%)
Jun 17, 2025 1.200 1.320 1.200 1.320 22,376 -0.03(-2.22%)
Jun 16, 2025 1.290 1.350 1.287 1.350 16,402 +0.03(+2.27%)
Jun 13, 2025 1.324 1.325 1.320 1.320 14,620 +0.01(+0.76%)
Jun 12, 2025 1.313 1.340 1.310 1.310 13,195 -0.01(-0.76%)
Jun 11, 2025 1.298 1.330 1.298 1.320 7,651 +0.01(+0.76%)
Jun 10, 2025 1.315 1.315 1.310 1.310 3,250 +0.05(+3.97%)
Jun 09, 2025 1.338 1.338 1.260 1.260 9,681 -0.08(-5.97%)
Jun 06, 2025 1.310 1.350 1.310 1.340 15,919 +0.01(+0.75%)
Jun 05, 2025 1.341 1.341 1.308 1.330 6,810 -0.01(-0.75%)
Jun 04, 2025 1.340 1.350 1.310 1.340 37,452 +0.08(+6.35%)
Jun 03, 2025 1.350 1.350 1.260 1.260 18,331 -0.08(-5.97%)
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 Of Service.