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

Greystone Logistics Inc (OP:GLGI)

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 12, 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 (%)
May 09, 2025 1.310 1.316 1.310 1.310 8,700 -0.01(-0.76%)
May 08, 2025 1.320 1.338 1.320 1.320 21,364 +0.00(+0.00%)
May 07, 2025 1.290 1.320 1.270 1.320 10,328 +0.03(+1.93%)
May 06, 2025 1.250 1.295 1.090 1.295 18,125 +0.01(+0.78%)
May 05, 2025 1.302 1.302 1.260 1.285 14,203 -0.09(-6.37%)
May 02, 2025 1.250 1.375 1.250 1.372 11,520 +0.12(+9.79%)
May 01, 2025 1.252 1.252 1.240 1.250 6,990 +0.01(+0.81%)
Apr 30, 2025 1.225 1.240 1.170 1.240 14,459 +0.00(+0.00%)
Apr 29, 2025 1.110 1.240 1.110 1.240 58,577 +0.06(+5.31%)
Apr 28, 2025 1.170 1.200 1.170 1.177 5,950 -0.01(-1.05%)
Apr 25, 2025 1.195 1.220 1.080 1.190 20,425 +0.04(+3.48%)
Apr 24, 2025 1.130 1.150 1.130 1.150 15,741 +0.04(+3.60%)
Apr 23, 2025 1.020 1.110 1.012 1.110 32,050 +0.12(+12.10%)
Apr 22, 2025 1.070 1.070 0.9902 0.9902 32,500 -0.10(-9.16%)
Apr 21, 2025 1.095 1.095 1.073 1.090 12,302 -0.00(-0.37%)
Apr 17, 2025 1.070 1.094 1.070 1.094 5,000 +0.05(+5.19%)
Apr 16, 2025 1.050 1.070 1.000 1.040 37,419 -0.01(-0.67%)
Apr 15, 2025 1.027 1.050 1.027 1.047 78,542 +0.04(+3.66%)
Apr 14, 2025 1.050 1.050 1.010 1.010 17,765 -0.03(-2.88%)
Apr 11, 2025 1.020 1.050 1.000 1.040 12,974 +0.05(+5.25%)
Apr 10, 2025 0.9408 1.022 0.9408 0.9881 26,400 -0.05(-4.99%)
Apr 09, 2025 1.030 1.060 0.9880 1.040 85,593 +0.05(+4.70%)
Apr 08, 2025 0.9933 1.020 0.9810 0.9933 17,612 -0.04(-3.56%)
Apr 07, 2025 0.9800 1.030 0.9000 1.030 25,720 -0.01(-0.96%)
Apr 04, 2025 1.050 1.050 1.040 1.040 12,246 -0.00(-0.29%)
Apr 03, 2025 1.050 1.050 1.038 1.043 8,888 +0.01(+0.53%)
Apr 02, 2025 1.038 1.038 1.038 1.038 201 -0.01(-1.19%)
Apr 01, 2025 1.000 1.050 1.000 1.050 10,392 +0.05(+5.00%)
Mar 31, 2025 1.010 1.010 1.000 1.000 3,100 +0.00(+0.00%)
Mar 28, 2025 1.050 1.050 0.9831 1.000 54,273 -0.05(-4.53%)
Mar 27, 2025 1.036 1.050 1.035 1.048 18,700 +0.02(+2.00%)
Mar 26, 2025 1.012 1.027 1.012 1.027 8,600 +0.01(+1.33%)
Mar 25, 2025 0.9690 1.016 0.9690 1.014 22,250 +0.02(+2.36%)
Mar 24, 2025 1.000 1.040 0.9901 0.9901 35,179 -0.05(-4.80%)
Mar 21, 2025 1.040 1.050 1.040 1.040 12,156 +0.00(+0.24%)
Mar 20, 2025 1.038 1.038 1.038 1.038 105 +0.00(+0.10%)
Mar 19, 2025 1.040 1.040 1.036 1.036 7,505 +0.01(+0.63%)
Mar 18, 2025 1.038 1.040 1.030 1.030 4,900 +0.00(+0.00%)
Mar 17, 2025 1.038 1.038 1.030 1.030 5,100 +0.00(+0.29%)
Mar 14, 2025 1.050 1.050 1.020 1.027 18,810 -0.02(-2.19%)
Mar 13, 2025 0.9901 1.050 0.9901 1.050 17,983 +0.01(+0.96%)
Mar 12, 2025 1.030 1.040 1.030 1.040 11,034 +0.01(+0.97%)
Mar 11, 2025 1.020 1.030 0.9901 1.030 9,100 +0.01(+0.98%)
Mar 10, 2025 1.010 1.020 0.9951 1.020 14,100 -0.01(-0.97%)
Mar 07, 2025 1.035 1.040 1.030 1.030 3,210 -0.00(-0.34%)
Mar 06, 2025 1.035 1.035 0.9901 1.034 1,715 +0.00(+0.34%)
Mar 05, 2025 1.030 1.030 1.020 1.030 5,277 -0.01(-0.96%)
Mar 04, 2025 1.040 1.042 1.030 1.040 18,501 +0.05(+5.04%)
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.