Advertisement
Advertisement
U.S. Markets close in 6 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Greystone Logistics, Inc. (GLGI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8375-0.0624 (-6.94%)
As of 03:51PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20210.84000.85000.83000.84000.840010,100
Dec 01, 20210.97000.97000.85000.90000.900023,500
Nov 30, 20210.94000.96000.94000.96000.96003,100
Nov 29, 20210.96000.96000.96000.96000.9600200
Nov 26, 20210.97000.97000.97000.97000.9700-
Nov 24, 20210.97000.97000.97000.97000.9700300
Nov 23, 20210.92000.92000.92000.92000.92001,100
Nov 22, 20210.92000.92000.92000.92000.9200-
Nov 19, 20211.01001.01000.92000.92000.92001,300
Nov 18, 20210.93000.93000.92000.92000.92002,600
Nov 17, 20210.92000.92000.92000.92000.9200-
Nov 16, 20210.92000.92000.92000.92000.92001,100
Nov 15, 20210.90000.90000.90000.90000.9000100
Nov 12, 20210.92000.92000.92000.92000.92001,900
Nov 11, 20210.91000.91000.90000.90000.9000500
Nov 10, 20210.91000.91000.90000.90000.90003,400
Nov 09, 20210.91000.92000.91000.92000.92006,000
Nov 08, 20210.91000.91000.90000.90000.900016,200
Nov 05, 20210.90000.92000.86000.91000.910018,000
Nov 04, 20210.87000.92000.85000.90000.900012,700
Nov 03, 20210.89000.89000.73000.84000.8400115,000
Nov 02, 20210.87000.88000.85000.88000.880078,600
Nov 01, 20210.92000.93000.89000.90000.900036,200
Oct 29, 20210.90000.90000.90000.90000.900020,900
Oct 28, 20210.91000.92000.90000.91000.91009,200
Oct 27, 20210.90000.91000.90000.90000.90003,500
Oct 26, 20210.91000.92000.91000.92000.92006,100
Oct 25, 20210.92000.92000.92000.92000.92002,100
Oct 22, 20210.95000.97000.93000.93000.930078,500
Oct 21, 20210.96000.96000.96000.96000.96006,800
Oct 20, 20210.96000.96000.95000.95000.95002,000
Oct 19, 20210.91000.94000.90000.92000.920055,500
Oct 18, 20210.96000.97000.91000.91000.910033,500
Oct 15, 20211.05001.05000.93000.97000.970092,900
Oct 14, 20210.97001.12000.97001.12001.12001,600
Oct 13, 20211.04001.04001.04001.04001.0400400
Oct 12, 20211.04001.04001.04001.04001.0400600
Oct 11, 20211.06001.06001.05001.06001.060012,200
Oct 08, 20211.04001.04001.04001.04001.04001,000
Oct 07, 20211.14001.14001.02001.02001.0200900
Oct 06, 20211.03001.10000.99001.10001.100025,400
Oct 05, 20211.03001.05001.03001.05001.05004,000
Oct 04, 20211.03001.03001.03001.03001.03001,100
Oct 01, 20211.08001.08000.99001.04001.040042,500
Sep 30, 20211.04001.04001.04001.04001.0400500
Sep 29, 20211.07001.07001.01001.03001.030013,100
Sep 28, 20211.12001.12001.12001.12001.12001,000
Sep 27, 20211.06001.13001.05001.13001.130026,400
Sep 24, 20211.07001.07001.01001.06001.060063,600
Sep 23, 20211.04001.06001.04001.06001.060010,600
Sep 22, 20211.07001.07001.05001.05001.050017,500
Sep 21, 20211.07001.09001.07001.09001.09001,100
Sep 20, 20211.06001.12001.05001.07001.07009,500
Sep 17, 20211.10001.15001.10001.15001.150011,900
Sep 16, 20211.14001.15001.10001.10001.100018,500
Sep 15, 20211.18001.24001.12001.17001.17001,600
Sep 14, 20211.17001.17001.12001.12001.120026,000
Sep 13, 20211.15001.19001.12001.13001.130013,400
Sep 10, 20211.09001.09001.09001.09001.09001,000
Sep 09, 20211.18001.25001.18001.25001.25004,000
Sep 08, 20211.24001.26001.10001.18001.180023,400
Sep 07, 20211.16001.35001.13001.35001.350040,000
Sep 03, 20211.17001.17001.15001.15001.150013,200
Sep 02, 20211.21001.35001.18001.18001.180043,300
Sep 01, 20211.06001.35001.06001.25001.2500105,900
Aug 31, 20211.17001.17000.95001.00001.0000224,300
Aug 30, 20211.22001.25001.17001.17001.170011,300
Aug 27, 20211.15001.20001.15001.20001.200011,300
Aug 26, 20211.18001.24001.15001.15001.150011,800
Aug 25, 20211.15001.25001.14001.20001.200025,000
Aug 24, 20211.41001.41001.10001.30001.3000121,400
Aug 23, 20211.37001.44001.25001.42001.420041,000
Aug 20, 20211.38001.38001.37001.38001.380011,400
Aug 19, 20211.35001.42001.35001.37001.370019,500
Aug 18, 20211.35001.45001.29001.29001.290030,800
Aug 17, 20211.38001.40001.20001.20001.200015,800
Aug 16, 20211.38001.45001.38001.38001.380016,000
Aug 13, 20211.39001.39001.39001.39001.3900-
Aug 12, 20211.38001.39001.37001.39001.39007,600
Aug 11, 20211.35001.47001.35001.41001.410032,600
Aug 10, 20211.30001.33001.30001.32001.32003,900
Aug 09, 20211.30001.30001.30001.30001.3000100
Aug 06, 20211.31001.31001.31001.31001.31003,000
Aug 05, 20211.31001.31001.30001.30001.300010,400
Aug 04, 20211.32001.35001.30001.32001.320012,400
Aug 03, 20211.30001.30001.30001.30001.30007,700
Aug 02, 20211.27001.27001.27001.27001.27004,800
Jul 30, 20211.30001.30001.25001.25001.250011,000
Jul 29, 20211.24001.40001.24001.32001.320032,600
Jul 28, 20211.17001.17001.17001.17001.17001,000
Jul 27, 20211.27001.27001.14001.14001.140023,200
Jul 26, 20211.21001.27001.21001.27001.27008,600
Jul 23, 20211.20001.23001.20001.23001.23005,100
Jul 22, 20211.00001.19001.00001.19001.19009,900
Jul 21, 20211.13001.14001.13001.14001.14006,700
Jul 20, 20211.11001.14001.11001.13001.13009,700
Jul 19, 20211.12001.17001.07001.12001.120022,300
Jul 16, 20211.15001.23001.07001.12001.120028,700
Jul 15, 20211.20001.25001.09001.25001.250064,800
Jul 14, 20211.23001.27001.23001.27001.27003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement