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 |
| Jan 23, 2024 | $1.16 | $1.17 | $1.14 | $1.17 | 49 376 |
| Jan 22, 2024 | $1.14 | $1.17 | $1.06 | $1.17 | 81 616 |
| Jan 19, 2024 | $1.07 | $1.15 | $1.07 | $1.14 | 77 045 |
| Jan 18, 2024 | $0.99 | $1.07 | $0.97 | $1.07 | 170 405 |
| Jan 17, 2024 | $1.02 | $1.09 | $0.98 | $1.02 | 236 837 |
| Jan 16, 2024 | $0.98 | $1.17 | $0.98 | $1.00 | 187 163 |
| Jan 12, 2024 | $0.98 | $1.00 | $0.94 | $0.94 | 89 634 |
| Jan 11, 2024 | $0.97 | $0.97 | $0.95 | $0.95 | 22 081 |
| Jan 10, 2024 | $1.00 | $1.00 | $0.99 | $0.99 | 40 501 |
| Jan 09, 2024 | $0.97 | $0.98 | $0.96 | $0.97 | 11 585 |
| Jan 08, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 2 500 |
| Jan 05, 2024 | $0.97 | $0.99 | $0.97 | $0.99 | 17 422 |
| Jan 04, 2024 | $0.94 | $0.96 | $0.94 | $0.95 | 29 370 |
| Jan 03, 2024 | $0.94 | $0.94 | $0.93 | $0.93 | 1 505 |
| Jan 02, 2024 | $0.92 | $0.93 | $0.92 | $0.92 | 17 615 |
| Dec 29, 2023 | $0.90 | $0.90 | $0.90 | $0.90 | 500 |
| Dec 28, 2023 | $0.96 | $0.96 | $0.82 | $0.91 | 164 300 |
| Dec 27, 2023 | $0.96 | $0.97 | $0.91 | $0.97 | 16 137 |
| Dec 26, 2023 | $0.97 | $0.98 | $0.96 | $0.96 | 12 000 |
| Dec 22, 2023 | $0.95 | $0.95 | $0.95 | $0.95 | 5 000 |
| Dec 21, 2023 | $1.00 | $1.00 | $0.95 | $0.95 | 6 005 |
| Dec 20, 2023 | $0.97 | $0.98 | $0.95 | $0.96 | 15 111 |
| Dec 19, 2023 | $1.00 | $1.00 | $0.92 | $0.95 | 20 881 |
| Dec 18, 2023 | $0.95 | $0.95 | $0.94 | $0.95 | 2 275 |
| Dec 15, 2023 | $0.95 | $0.95 | $0.92 | $0.93 | 1 764 |
