GLGI - Greystone Logistics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.46180.47000.44500.47000.470085,243
Nov 20, 20190.47000.47000.46000.47000.47007,300
Nov 19, 20190.47000.48000.46000.46000.46003,000
Nov 18, 20190.49000.49000.49000.49000.4900-
Nov 15, 20190.49000.49000.49000.49000.49006,800
Nov 14, 20190.50000.50000.46000.46000.46001,000
Nov 13, 20190.48000.48000.48000.48000.48001,500
Nov 12, 20190.46000.51000.46000.48000.48003,800
Nov 11, 20190.50000.50000.46000.46000.460017,200
Nov 08, 20190.52000.52000.52000.52000.5200-
Nov 07, 20190.52000.52000.52000.52000.52001,100
Nov 06, 20190.46000.56000.46000.52000.520034,000
Nov 05, 20190.51000.51000.50000.50000.50003,500
Nov 04, 20190.50000.52000.48000.52000.520017,600
Nov 01, 20190.48000.52000.48000.50000.500025,800
Oct 31, 20190.45000.49000.45000.49000.490061,200
Oct 30, 20190.48000.48000.47000.47000.47004,100
Oct 29, 20190.45000.48000.45000.48000.480030,000
Oct 28, 20190.44000.47000.44000.46000.46003,600
Oct 25, 20190.47000.47000.43000.45000.45006,500
Oct 24, 20190.47000.47000.47000.47000.4700-
Oct 23, 20190.47000.47000.47000.47000.4700-
Oct 22, 20190.45000.48000.45000.47000.47008,500
Oct 21, 20190.47000.49000.47000.47000.470011,900
Oct 18, 20190.44000.47000.44000.47000.470040,200
Oct 17, 20190.43000.43000.43000.43000.4300-
Oct 16, 20190.43000.43000.42000.43000.430023,500
Oct 15, 20190.40000.40000.40000.40000.4000-
Oct 14, 20190.40000.40000.40000.40000.40002,000
Oct 11, 20190.44000.44000.44000.44000.4400-
Oct 10, 20190.43000.44000.41000.44000.44005,200
Oct 09, 20190.38000.38000.38000.38000.38002,000
Oct 08, 20190.43000.43000.43000.43000.4300300
Oct 07, 20190.41000.42000.38000.39000.3900142,500
Oct 04, 20190.40000.46000.36000.36000.3600107,500
Oct 03, 20190.42000.45000.42000.42000.420012,700
Oct 02, 20190.43000.47000.42000.42000.420057,000
Oct 01, 20190.43000.44000.43000.44000.440012,700
Sep 30, 20190.47000.47000.42000.42000.420057,300
Sep 27, 20190.49000.49000.46000.46000.460048,600
Sep 26, 20190.48000.53000.48000.49000.49003,500
Sep 25, 20190.54000.54000.54000.54000.5400500
Sep 24, 20190.52000.56000.48000.49000.4900110,400
Sep 23, 20190.55000.57000.52000.52000.520060,000
Sep 20, 20190.54000.54000.51000.51000.51002,700
Sep 19, 20190.51000.51000.51000.51000.5100-
Sep 18, 20190.51000.54000.51000.51000.510010,500
Sep 17, 20190.55000.55000.55000.55000.55001,000
Sep 16, 20190.51000.51000.51000.51000.5100-
Sep 13, 20190.53000.53000.51000.51000.510012,600
Sep 12, 20190.56000.57000.51000.51000.510018,200
Sep 11, 20190.56000.56000.56000.56000.5600-
Sep 10, 20190.52000.56000.52000.56000.5600108,200
Sep 09, 20190.54000.57000.52000.56000.560024,100
Sep 06, 20190.57000.57000.55000.55000.550016,000
Sep 05, 20190.57000.57000.57000.57000.570026,300
Sep 04, 20190.60000.60000.60000.60000.60001,000
Sep 03, 20190.57000.57000.57000.57000.570054,800
Aug 30, 20190.57000.59000.57000.59000.59005,100
Aug 29, 20190.59000.60000.55000.55000.550010,100
Aug 28, 20190.55000.59000.55000.59000.59009,500
Aug 27, 20190.58000.59000.58000.59000.590020,400
Aug 26, 20190.56000.56000.56000.56000.56002,400
Aug 23, 20190.59000.59000.59000.59000.5900600
Aug 22, 20190.55000.55000.55000.55000.5500-
Aug 21, 20190.55000.55000.55000.55000.5500-
Aug 20, 20190.57000.57000.55000.55000.550020,100
Aug 19, 20190.55000.55000.55000.55000.5500-
Aug 16, 20190.56000.56000.55000.55000.55003,500
Aug 15, 20190.55000.56000.55000.56000.560011,000
Aug 14, 20190.59000.59000.55000.59000.590015,000
Aug 13, 20190.59000.59000.57000.59000.590040,000
Aug 12, 20190.60000.60000.58000.59000.59007,900
Aug 09, 20190.59000.60000.58000.59000.590062,900
Aug 08, 20190.59000.59000.59000.59000.59007,300
Aug 07, 20190.58000.59000.58000.59000.590096,200
Aug 06, 20190.55000.58000.54000.58000.580024,800
Aug 05, 20190.55000.59000.55000.59000.590031,800
Aug 02, 20190.55000.55000.55000.55000.55004,800
Aug 01, 20190.59000.59000.59000.59000.59007,300
Jul 31, 20190.55000.56000.55000.55000.55001,500
Jul 30, 20190.56000.56000.55000.55000.5500100
Jul 29, 20190.56000.56000.55000.55000.550025,800
Jul 26, 20190.56000.56000.56000.56000.56001,400
Jul 25, 20190.59000.59000.59000.59000.5900-
Jul 24, 20190.59000.59000.59000.59000.5900-
Jul 23, 20190.59000.59000.59000.59000.5900100
Jul 22, 20190.56000.58000.56000.58000.5800800
Jul 19, 20190.59000.59000.57000.59000.590014,100
Jul 18, 20190.59000.59000.59000.59000.5900-
Jul 17, 20190.57000.59000.57000.59000.590014,000
Jul 16, 20190.58000.59000.57000.58000.580012,100
Jul 15, 20190.59000.59000.59000.59000.590012,000
Jul 12, 20190.59000.60000.55000.55000.55006,100
Jul 11, 20190.60000.60000.58000.58000.580040,800
Jul 10, 20190.57000.59000.57000.59000.590020,100
Jul 09, 20190.58000.59000.57000.57000.57008,400
Jul 08, 20190.59000.59000.58000.59000.59006,500
Jul 05, 20190.58000.59000.58000.59000.59005,000
Jul 03, 20190.59000.59000.59000.59000.590010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...