Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Greystone Logistics Inc (QB) (GLGI)
Greystone Logistics Inc (QB) (GLGI) Historical

GLGI Greystone Logistics Inc (QB)

1.10

0.00 (0.00%)

Last Updated: 09:30:01

Delayed by 15 minutes

GLGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	1.10	0.08	7.84%	1.02	1.10	1.02	55,940
May 02 2024	1.02	-0.02	-2.02%	1.05	1.05	1.01	18,623
May 01 2024	1.041	-0.01	-0.86%	1.041	1.041	1.041	474
Apr 30 2024	1.05	0.03	2.94%	1.05	1.05	1.01	1,302
Apr 29 2024	1.02	-0.04	-3.77%	1.045	1.06	1.01	8,534
Apr 26 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0
Apr 25 2024	1.06	0.00	0.00%	1.06	1.06	1.06	0
Apr 24 2024	1.06	0.08	8.16%	1.06	1.06	1.04	5,602
Apr 23 2024	0.98	-0.04	-3.92%	1.03	1.14	0.98	46,624
Apr 22 2024	1.02	-0.04	-3.77%	1.05	1.06	1.01	61,861
Apr 19 2024	1.06	-0.09	-7.83%	1.103	1.103	1.05	34,010
Apr 18 2024	1.15	0.00	0.00%	1.15	1.16	1.05	104,302
Apr 17 2024	1.15	-0.14	-10.85%	1.25	1.25	1.125	304,252
Apr 16 2024	1.29	-0.06	-4.44%	1.28	1.31	1.28	22,226
Apr 15 2024	1.35	0.03	2.27%	1.35	1.35	1.31	9,620
Apr 12 2024	1.32	-0.03	-2.22%	1.34	1.34	1.31	19,284
Apr 11 2024	1.35	0.04	3.05%	1.31	1.35	1.31	20,924
Apr 10 2024	1.31	-0.03	-2.42%	1.335	1.335	1.31	20,030
Apr 09 2024	1.3425	0.02	1.70%	1.32	1.349	1.30	36,000
Apr 08 2024	1.32	0.00	0.00%	1.32	1.32	1.32	11,500
Apr 05 2024	1.32	0.00	0.00%	1.356	1.356	1.32	32,934
Apr 04 2024	1.32	-0.03	-2.00%	1.32	1.32	1.32	5,000
Apr 03 2024	1.347	0.01	1.09%	1.3175	1.41	1.30	11,285
Apr 02 2024	1.3325	0.03	2.50%	1.315	1.3325	1.315	2,001
Apr 01 2024	1.30	-0.03	-2.07%	1.31	1.31	1.28	33,062
Mar 28 2024	1.3275	-0.05	-3.80%	1.39	1.39	1.2775	25,858
Mar 27 2024	1.38	0.01	0.73%	1.37	1.40	1.3536	33,225
Mar 26 2024	1.37	0.01	0.59%	1.37	1.37	1.37	163
Mar 25 2024	1.362	0.02	1.64%	1.39	1.39	1.30	32,380
Mar 22 2024	1.34	-0.04	-2.90%	1.39	1.39	1.31	24,600
Mar 21 2024	1.38	0.03	2.22%	1.35	1.38	1.35	14,409
Mar 20 2024	1.35	0.00	0.00%	1.35	1.35	1.35	100
Mar 19 2024	1.35	-0.01	-0.74%	1.35	1.35	1.35	1,120
Mar 18 2024	1.36	0.05	3.82%	1.31	1.362	1.2699	53,558
Mar 15 2024	1.31	-0.02	-1.50%	1.35	1.35	1.31	18,560
Mar 14 2024	1.33	0.00	0.00%	1.3372	1.3372	1.33	8,500
Mar 13 2024	1.33	0.06	4.72%	1.351	1.40	1.33	4,350
Mar 12 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0
Mar 11 2024	1.27	0.00	0.00%	1.27	1.27	1.27	0
Mar 08 2024	1.27	-0.04	-3.05%	1.28	1.28	1.27	2,131
Mar 07 2024	1.31	-0.08	-5.76%	1.35	1.35	1.31	20,484
Mar 06 2024	1.39	0.00	0.00%	1.39	1.39	1.39	0
Mar 05 2024	1.39	0.00	0.00%	1.39	1.39	1.39	0
Mar 04 2024	1.39	0.00	0.00%	1.39	1.39	1.39	0
Mar 01 2024	1.39	-0.02	-1.59%	1.35	1.40	1.34	28,461
Feb 29 2024	1.4125	0.03	2.36%	1.405	1.44	1.37	725
Feb 28 2024	1.38	-0.06	-4.17%	1.40	1.40	1.38	3,846
Feb 27 2024	1.44	0.13	9.92%	1.322	1.45	1.31	49,479
Feb 26 2024	1.31	-0.04	-2.60%	1.35	1.35	1.31	1,766
Feb 23 2024	1.345	-0.01	-0.37%	1.35	1.35	1.32	8,812
Feb 22 2024	1.35	-0.01	-0.92%	1.35	1.35	1.35	2,538
Feb 21 2024	1.3625	0.02	1.68%	1.34	1.38	1.34	15,639
Feb 20 2024	1.34	0.00	0.00%	1.34	1.358	1.32	33,404
Feb 16 2024	1.34	-0.11	-7.59%	1.42	1.42	1.33	25,917
Feb 15 2024	1.45	0.20	16.00%	1.25	2.35	1.25	86,101
Feb 14 2024	1.25	0.01	0.81%	1.241	1.25	1.22	27,509
Feb 13 2024	1.24	0.06	5.08%	1.15	1.24	1.03	54,266
Feb 12 2024	1.18	-0.05	-4.07%	1.21	1.21	1.18	6,102
Feb 09 2024	1.23	0.01	0.61%	1.24	1.24	1.23	308
Feb 08 2024	1.2225	0.01	1.03%	1.18	1.24	1.18	21,491
Feb 07 2024	1.21	-0.03	-2.42%	1.22	1.22	1.18	3,849
Feb 06 2024	1.24	0.03	2.48%	1.19	1.24	1.18	19,242

Greystone Logistics (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions