OTCMKTS:GLGI
Greystone Logistics Stock Price (Quote)
$1.18
+0.0550 (+4.91%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.98 | $1.35 | Thursday, 9th May 2024 GLGI stock ended at $1.18. This is 4.91% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 22.64% from a day low at $1.06 to a day high of $1.30. |
| 90 days | $0.98 | $2.35 | |
| 52 weeks | $0.720 | $2.35 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2024 | $1.40 | $1.40 | $1.38 | $1.38 | 3 803 |
| Feb 27, 2024 | $1.32 | $1.45 | $1.31 | $1.44 | 49 479 |
| Feb 26, 2024 | $1.35 | $1.35 | $1.31 | $1.31 | 1 758 |
| Feb 23, 2024 | $1.35 | $1.35 | $1.32 | $1.35 | 8 812 |
| Feb 22, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | 2 490 |
| Feb 21, 2024 | $1.34 | $1.38 | $1.34 | $1.36 | 15 639 |
| Feb 20, 2024 | $1.34 | $1.36 | $1.32 | $1.34 | 33 404 |
| Feb 16, 2024 | $1.42 | $1.42 | $1.33 | $1.34 | 25 917 |
| Feb 15, 2024 | $1.25 | $2.35 | $1.25 | $1.45 | 86 101 |
| Feb 14, 2024 | $1.24 | $1.25 | $1.22 | $1.25 | 27 509 |
| Feb 13, 2024 | $1.15 | $1.24 | $1.03 | $1.24 | 54 266 |
| Feb 12, 2024 | $1.21 | $1.21 | $1.18 | $1.18 | 6 102 |
| Feb 09, 2024 | $1.24 | $1.24 | $1.23 | $1.23 | 300 |
| Feb 08, 2024 | $1.18 | $1.24 | $1.18 | $1.22 | 21 491 |
| Feb 07, 2024 | $1.22 | $1.22 | $1.18 | $1.21 | 3 800 |
| Feb 06, 2024 | $1.19 | $1.24 | $1.18 | $1.24 | 19 192 |
| Feb 05, 2024 | $1.18 | $1.21 | $1.16 | $1.21 | 10 200 |
| Feb 02, 2024 | $1.18 | $1.18 | $1.17 | $1.18 | 19 996 |
| Feb 01, 2024 | $1.20 | $1.20 | $1.19 | $1.20 | 20 369 |
| Jan 31, 2024 | $1.13 | $1.18 | $1.13 | $1.18 | 4 280 |
| Jan 30, 2024 | $1.17 | $1.17 | $1.13 | $1.15 | 14 300 |
| Jan 29, 2024 | $1.15 | $1.20 | $1.15 | $1.20 | 6 920 |
| Jan 26, 2024 | $1.13 | $1.22 | $1.13 | $1.18 | 25 620 |
| Jan 25, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| Jan 24, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | 108 |
