GLGI

Greystone Logistics (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Greystone Logistics Inc (QB) GLGI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.57% 1.25 16:44:10
Open Price Low Price High Price Close Price Prev Close
1.30 1.19 1.30 1.25 1.27
more quote information »

GLGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.301.411.171.2530,428-0.05-3.85%
1 Month1.1991.411.111.2624,4230.0514.25%
3 Months0.9451.470.83511.1129,2950.30532.28%
6 Months0.951.470.660.997027430,5530.3031.58%
1 Year0.8351.470.660.96046728,5420.41549.7%
3 Years0.3951.470.2970.7164526,4760.855216.46%
5 Years0.26751.470.206440.581932327,1150.9825367.29%

GLGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 1.27 -0.01 -0.78% 1.20 1.27 1.20 4,212
May 13 2021 1.28 0.05 3.85% 1.20 1.28 1.19 15,902
May 12 2021 1.2325 0.03 2.71% 1.22 1.25 1.19 36,530
May 11 2021 1.20 -0.15 -11.11% 1.30 1.31 1.17 61,114
May 10 2021 1.35 0.07 5.47% 1.30 1.41 1.30 34,383
May 07 2021 1.28 0.03 2.4% 1.28 1.30 1.25 6,700
May 06 2021 1.25 -0.05 -3.85% 1.25 1.275 1.11 18,874
May 05 2021 1.30 0.00 0.0% 1.30 1.30 1.21 25,237
May 04 2021 1.30 0.00 0.0% 1.35 1.35 1.21 10,485
May 03 2021 1.30 0.00 0.0% 1.30 1.30 1.30 4,210
Apr 30 2021 1.30 0.01 0.78% 1.285 1.30 1.285 1,836
Apr 29 2021 1.29 -0.02 -1.53% 1.31 1.31 1.2835 4,998
Apr 28 2021 1.31 0.01 0.77% 1.30 1.33 1.20 89,049
Apr 27 2021 1.30 0.09 7.44% 1.22 1.32 1.20 31,348
Apr 26 2021 1.21 -0.01 -0.82% 1.24 1.24 1.13 67,298
Apr 23 2021 1.22 0.04 3.39% 1.25 1.25 1.16 4,391
Apr 22 2021 1.18 -0.05 -4.07% 1.31 1.31 1.18 38,389
Apr 21 2021 1.23 0.05 3.97% 1.23 1.25 1.185 23,055
Apr 20 2021 1.183 0.01 1.11% 1.19 1.19 1.18 8,249
Apr 19 2021 1.17 -0.03 -2.5% 1.199 1.199 1.12 2,190
See More Historical Prices »


Your Recent History
USOTC
GLGI
Greystone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.