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 05, 2016 | $0.190 | $0.190 | $0.190 | $0.190 | 14 400 |
| Feb 04, 2016 | $0.168 | $0.170 | $0.168 | $0.170 | 119 500 |
| Feb 03, 2016 | $0.170 | $0.170 | $0.170 | $0.170 | 8 500 |
| Feb 02, 2016 | $0.170 | $0.170 | $0.170 | $0.170 | 1 500 |
| Feb 01, 2016 | $0.170 | $0.170 | $0.170 | $0.170 | 1 |
| Jan 29, 2016 | $0.170 | $0.170 | $0.170 | $0.170 | 4 700 |
| Jan 28, 2016 | $0.170 | $0.170 | $0.170 | $0.170 | 1 000 |
| Jan 27, 2016 | $0.200 | $0.200 | $0.200 | $0.200 | 0 |
| Jan 26, 2016 | $0.200 | $0.200 | $0.200 | $0.200 | 1 000 |
| Jan 25, 2016 | $0.200 | $0.200 | $0.200 | $0.200 | 0 |
| Jan 22, 2016 | $0.200 | $0.200 | $0.200 | $0.200 | 6 400 |
| Jan 21, 2016 | $0.170 | $0.170 | $0.170 | $0.170 | 10 000 |
| Jan 20, 2016 | $0.170 | $0.170 | $0.170 | $0.170 | 3 500 |
| Jan 19, 2016 | $0.160 | $0.160 | $0.160 | $0.160 | 8 700 |
| Jan 15, 2016 | $0.186 | $0.186 | $0.155 | $0.180 | 20 100 |
| Jan 14, 2016 | $0.197 | $0.197 | $0.186 | $0.186 | 33 000 |
| Jan 13, 2016 | $0.197 | $0.199 | $0.197 | $0.199 | 11 000 |
| Jan 12, 2016 | $0.215 | $0.215 | $0.215 | $0.215 | 20 600 |
| Jan 11, 2016 | $0.185 | $0.215 | $0.185 | $0.195 | 44 700 |
| Jan 08, 2016 | $0.150 | $0.180 | $0.150 | $0.180 | 29 000 |
| Jan 07, 2016 | $0.170 | $0.170 | $0.140 | $0.140 | 124 100 |
| Jan 06, 2016 | $0.220 | $0.221 | $0.220 | $0.220 | 10 100 |
| Jan 05, 2016 | $0.170 | $0.221 | $0.170 | $0.221 | 2 000 |
