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 |
| Jul 24, 2023 | $1.01 | $1.01 | $0.99 | $0.99 | 3 419 |
| Jul 21, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Jul 20, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Jul 19, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| Jul 18, 2023 | $0.95 | $1.00 | $0.95 | $1.00 | 4 600 |
| Jul 17, 2023 | $0.94 | $0.95 | $0.90 | $0.93 | 39 405 |
| Jul 14, 2023 | $1.00 | $1.00 | $0.98 | $0.98 | 11 000 |
| Jul 13, 2023 | $1.06 | $1.11 | $0.82 | $0.98 | 125 322 |
| Jul 12, 2023 | $1.05 | $1.07 | $1.03 | $1.03 | 4 500 |
| Jul 11, 2023 | $0.94 | $1.05 | $0.94 | $1.05 | 90 860 |
| Jul 10, 2023 | $0.94 | $0.95 | $0.93 | $0.95 | 18 905 |
| Jul 07, 2023 | $0.87 | $0.91 | $0.87 | $0.91 | 43 321 |
| Jul 06, 2023 | $0.83 | $0.87 | $0.751 | $0.87 | 16 830 |
| Jul 05, 2023 | $0.81 | $0.81 | $0.785 | $0.81 | 113 600 |
| Jul 03, 2023 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| Jun 30, 2023 | $0.80 | $0.91 | $0.80 | $0.91 | 27 285 |
| Jun 29, 2023 | $0.85 | $0.85 | $0.80 | $0.82 | 14 500 |
| Jun 28, 2023 | $0.80 | $0.92 | $0.780 | $0.88 | 17 390 |
| Jun 27, 2023 | $0.80 | $0.83 | $0.791 | $0.83 | 13 916 |
| Jun 26, 2023 | $0.776 | $0.85 | $0.775 | $0.85 | 2 800 |
| Jun 23, 2023 | $0.82 | $0.82 | $0.82 | $0.82 | 500 |
| Jun 22, 2023 | $0.85 | $0.85 | $0.84 | $0.84 | 2 497 |
| Jun 21, 2023 | $0.776 | $0.776 | $0.776 | $0.776 | 500 |
| Jun 20, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| Jun 16, 2023 | $0.80 | $0.80 | $0.80 | $0.80 | 200 |
