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 |
| Mar 14, 2016 | $0.300 | $0.300 | $0.300 | $0.300 | 0 |
| Mar 11, 2016 | $0.290 | $0.300 | $0.280 | $0.300 | 16 400 |
| Mar 10, 2016 | $0.290 | $0.290 | $0.261 | $0.290 | 9 100 |
| Mar 09, 2016 | $0.270 | $0.290 | $0.270 | $0.290 | 1 100 |
| Mar 08, 2016 | $0.300 | $0.300 | $0.300 | $0.300 | 0 |
| Mar 07, 2016 | $0.275 | $0.300 | $0.265 | $0.300 | 18 300 |
| Mar 04, 2016 | $0.228 | $0.275 | $0.228 | $0.275 | 95 300 |
| Mar 03, 2016 | $0.225 | $0.230 | $0.225 | $0.225 | 8 000 |
| Mar 02, 2016 | $0.225 | $0.225 | $0.225 | $0.225 | 76 |
| Mar 01, 2016 | $0.225 | $0.225 | $0.225 | $0.225 | 1 000 |
| Feb 29, 2016 | $0.225 | $0.225 | $0.218 | $0.218 | 6 000 |
| Feb 26, 2016 | $0.215 | $0.215 | $0.215 | $0.215 | 2 500 |
| Feb 25, 2016 | $0.224 | $0.225 | $0.215 | $0.215 | 8 700 |
| Feb 24, 2016 | $0.205 | $0.205 | $0.205 | $0.205 | 0 |
| Feb 23, 2016 | $0.230 | $0.230 | $0.205 | $0.205 | 9 300 |
| Feb 22, 2016 | $0.230 | $0.230 | $0.230 | $0.230 | 40 |
| Feb 19, 2016 | $0.230 | $0.230 | $0.230 | $0.230 | 0 |
| Feb 18, 2016 | $0.205 | $0.230 | $0.205 | $0.230 | 46 600 |
| Feb 17, 2016 | $0.195 | $0.195 | $0.195 | $0.195 | 0 |
| Feb 16, 2016 | $0.195 | $0.195 | $0.195 | $0.195 | 2 000 |
| Feb 12, 2016 | $0.190 | $0.200 | $0.188 | $0.200 | 15 200 |
| Feb 11, 2016 | $0.180 | $0.180 | $0.180 | $0.180 | 0 |
| Feb 10, 2016 | $0.180 | $0.180 | $0.180 | $0.180 | 0 |
| Feb 09, 2016 | $0.180 | $0.180 | $0.180 | $0.180 | 4 500 |
| Feb 08, 2016 | $0.180 | $0.180 | $0.180 | $0.180 | 3 000 |
