Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Greystone Logistics Inc
(OP:
GLGI
)
1.446
UNCHANGED
Streaming Delayed Price
Updated: 2:34 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.400
1.446
1.375
1.446
22,091
+0.08(+5.78%)
Aug 22, 2024
1.440
1.450
1.280
1.367
30,445
-0.09(-6.34%)
Aug 21, 2024
1.460
1.460
1.460
1.460
6,100
+0.01(+0.69%)
Aug 20, 2024
1.410
1.470
1.410
1.450
1,800
+0.06(+4.32%)
Aug 19, 2024
1.410
1.410
1.390
1.390
6,600
+0.01(+0.72%)
Aug 16, 2024
1.380
1.397
1.380
1.380
7,029
-0.01(-0.72%)
Aug 15, 2024
1.390
1.390
1.390
1.390
5,025
-0.00(-0.33%)
Aug 14, 2024
1.400
1.400
1.394
1.395
12,473
-0.01(-0.39%)
Aug 13, 2024
1.400
1.400
1.400
1.400
197
+0.00(+0.00%)
Aug 12, 2024
1.400
1.400
1.400
1.400
4,285
+0.01(+0.50%)
Aug 09, 2024
1.410
1.420
1.393
1.393
1,282
-0.05(-3.26%)
Aug 08, 2024
1.440
1.440
1.440
1.440
188
+0.04(+2.86%)
Aug 07, 2024
1.410
1.420
1.400
1.400
12,769
-0.02(-1.41%)
Aug 06, 2024
1.490
1.490
1.420
1.420
42,181
+0.04(+2.90%)
Aug 05, 2024
1.410
1.410
1.380
1.380
3,232
-0.10(-6.76%)
Aug 02, 2024
1.450
1.480
1.450
1.480
7,401
+0.00(+0.00%)
Aug 01, 2024
1.360
1.480
1.360
1.480
16,080
+0.10(+7.09%)
Jul 31, 2024
1.382
1.382
1.382
1.382
251
+0.03(+2.37%)
Jul 30, 2024
1.380
1.410
1.290
1.350
25,810
-0.10(-6.90%)
Jul 29, 2024
1.310
1.450
1.310
1.450
3,873
+0.02(+1.40%)
Jul 26, 2024
1.390
1.450
1.370
1.430
43,184
+0.04(+3.17%)
Jul 25, 2024
1.386
1.386
1.386
1.386
181
+0.00(+0.07%)
Jul 24, 2024
1.400
1.400
1.385
1.385
8,451
-0.06(-4.48%)
Jul 23, 2024
1.410
1.450
1.350
1.450
19,301
+0.00(+0.00%)
Jul 22, 2024
1.350
1.460
1.350
1.450
6,041
-0.02(-1.02%)
Jul 19, 2024
1.400
1.465
1.400
1.465
6,993
+0.07(+4.64%)
Jul 18, 2024
1.350
1.400
1.350
1.400
18,740
+0.06(+4.48%)
Jul 16, 2024
1.340
0
+0.02(+1.52%)
Jul 15, 2024
1.310
1.320
1.290
1.320
40,540
+0.02(+1.54%)
Jul 12, 2024
1.290
1.309
1.290
1.300
36,691
+0.03(+2.36%)
Jul 11, 2024
1.270
1.270
1.270
1.270
500
-0.01(-0.78%)
Jul 10, 2024
1.280
1.295
1.280
1.280
80,424
+0.02(+1.59%)
Jul 09, 2024
1.330
1.330
1.260
1.260
22,675
-0.06(-4.55%)
Jul 08, 2024
1.296
1.320
1.296
1.320
20,311
-0.01(-0.75%)
Jul 02, 2024
1.330
32
+0.00(+0.00%)
Jul 01, 2024
1.330
1.330
1.330
1.330
102
+0.10(+8.13%)
Jun 28, 2024
1.250
1.250
1.230
1.230
11,072
-0.06(-4.65%)
Jun 27, 2024
1.290
1.310
1.290
1.290
11,397
+0.00(+0.00%)
Jun 26, 2024
1.260
1.290
1.235
1.290
20,505
+0.02(+1.42%)
Jun 25, 2024
1.260
1.280
1.260
1.272
2,610
-0.01(-0.63%)
Jun 24, 2024
1.220
1.280
1.220
1.280
9,410
+0.03(+2.40%)
Jun 21, 2024
1.250
1.250
1.250
1.250
8,978
+0.00(+0.00%)
Jun 20, 2024
1.235
1.250
1.235
1.250
5,000
+0.00(+0.00%)
Jun 18, 2024
1.250
1.250
1.250
1.250
24,099
+0.03(+2.46%)
Jun 14, 2024
1.220
0
-0.02(-1.61%)
Jun 13, 2024
1.240
1.240
1.240
1.240
1,587
+0.00(+0.00%)
Jun 12, 2024
1.240
1.240
1.240
1.240
541
-0.01(-0.80%)
Jun 11, 2024
1.250
1.250
1.250
1.250
2,585
+0.00(+0.00%)
Jun 10, 2024
1.250
1.250
1.190
1.250
6,919
+0.00(+0.00%)
Jun 07, 2024
1.215
1.250
1.215
1.250
15,031
+0.06(+5.04%)
Jun 06, 2024
1.200
1.200
1.160
1.190
11,200
-0.01(-0.83%)
Jun 05, 2024
1.180
1.210
1.180
1.200
21,720
+0.05(+4.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.