Australia markets closed

Greystone Logistics, Inc. (GLGI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.2500+0.0750 (+6.38%)
At close: 02:01PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20241.24001.25001.24001.25001.25004,100
10 May 20241.18001.18001.18001.18001.1800100
09 May 20241.14001.30001.06001.18001.180017,800
08 May 20241.12001.12001.12001.12001.1200100
07 May 20241.20001.20001.13001.13001.13001,100
06 May 20241.12001.12001.12001.12001.12009,100
03 May 20241.02001.10001.02001.10001.100055,900
02 May 20241.05001.05001.01001.02001.020018,600
01 May 20241.04001.04001.04001.04001.0400500
30 Apr 20241.05001.05001.01001.05001.05001,300
29 Apr 20241.05001.06001.01001.02001.02008,500
26 Apr 20241.06001.06001.06001.06001.0600-
25 Apr 20241.06001.06001.06001.06001.0600-
24 Apr 20241.06001.06001.04001.06001.06005,600
23 Apr 20241.03001.14000.98000.98000.980046,600
22 Apr 20241.05001.06001.01001.02001.020061,900
19 Apr 20241.10001.10001.05001.06001.060034,000
18 Apr 20241.15001.15001.05001.15001.1500104,300
17 Apr 20241.25001.25001.13001.15001.1500304,300
16 Apr 20241.28001.31001.28001.29001.290022,200
15 Apr 20241.35001.35001.31001.35001.35009,600
12 Apr 20241.34001.34001.31001.32001.320019,300
11 Apr 20241.31001.35001.31001.35001.350020,900
10 Apr 20241.34001.34001.31001.31001.310020,000
09 Apr 20241.32001.35001.30001.34001.340036,000
08 Apr 20241.32001.32001.32001.32001.320011,500
05 Apr 20241.36001.36001.32001.32001.320032,900
04 Apr 20241.32001.32001.32001.32001.32005,000
03 Apr 20241.32001.41001.30001.35001.350011,300
02 Apr 20241.32001.33001.32001.33001.33002,000
01 Apr 20241.31001.31001.28001.30001.300033,100
28 Mar 20241.39001.39001.28001.33001.330025,900
27 Mar 20241.37001.40001.35001.38001.380033,200
26 Mar 20241.37001.37001.37001.37001.3700200
25 Mar 20241.39001.39001.36001.36001.360032,400
22 Mar 20241.39001.39001.31001.34001.340024,600
21 Mar 20241.35001.38001.35001.38001.380014,400
20 Mar 20241.35001.35001.35001.35001.3500100
19 Mar 20241.35001.35001.35001.35001.35001,100
18 Mar 20241.31001.36001.27001.36001.360053,600
15 Mar 20241.35001.35001.31001.31001.310018,600
14 Mar 20241.34001.34001.33001.33001.33008,500
13 Mar 20241.35001.40001.33001.33001.33004,400
12 Mar 20241.27001.27001.27001.27001.2700-
11 Mar 20241.27001.27001.27001.27001.2700-
08 Mar 20241.28001.28001.27001.27001.27002,100
07 Mar 20241.35001.35001.31001.31001.310020,500
06 Mar 20241.39001.39001.39001.39001.3900-
05 Mar 20241.39001.39001.39001.39001.3900-
04 Mar 20241.39001.39001.39001.39001.3900-
01 Mar 20241.35001.40001.34001.39001.390028,500
29 Feb 20241.41001.44001.37001.41001.4100700
28 Feb 20241.40001.40001.38001.38001.38003,800
27 Feb 20241.32001.45001.31001.44001.440049,500
26 Feb 20241.35001.35001.31001.31001.31001,800
23 Feb 20241.35001.35001.32001.35001.35008,800
22 Feb 20241.35001.35001.35001.35001.35002,500
21 Feb 20241.34001.38001.34001.36001.360015,600
20 Feb 20241.34001.36001.32001.34001.340033,400
16 Feb 20241.42001.42001.33001.34001.340025,900
15 Feb 20241.25002.35001.25001.45001.450086,100
14 Feb 20241.24001.25001.22001.25001.250027,500
13 Feb 20241.15001.24001.03001.24001.240054,300
12 Feb 20241.21001.21001.18001.18001.18006,100
09 Feb 20241.24001.24001.23001.23001.2300300
08 Feb 20241.18001.24001.18001.22001.220021,500
07 Feb 20241.22001.22001.18001.21001.21003,800
06 Feb 20241.19001.24001.18001.24001.240019,200
05 Feb 20241.16001.21001.16001.21001.210010,200
02 Feb 20241.18001.18001.17001.18001.180020,000
01 Feb 20241.20001.20001.19001.20001.200020,400
31 Jan 20241.13001.18001.13001.18001.18004,300
30 Jan 20241.17001.17001.13001.15001.150014,400
29 Jan 20241.15001.20001.15001.20001.20006,900
26 Jan 20241.13001.22001.13001.18001.180025,700
25 Jan 20241.17001.17001.17001.17001.1700-
24 Jan 20241.17001.17001.17001.17001.1700200
23 Jan 20241.16001.17001.14001.17001.170049,400
22 Jan 20241.14001.17001.06001.17001.170081,600
19 Jan 20241.07001.15001.07001.14001.140077,000
18 Jan 20240.99001.07000.97001.07001.0700170,400
17 Jan 20241.01001.09000.98001.02001.0200236,900
16 Jan 20240.98001.17000.98001.00001.0000199,200
12 Jan 20240.98001.00000.94000.94000.940089,600
11 Jan 20240.97000.97000.95000.95000.950022,100
10 Jan 20241.00001.00000.99000.99000.990040,500
09 Jan 20240.97000.98000.96000.97000.970011,600
08 Jan 20240.97000.97000.97000.97000.97002,500
05 Jan 20240.97000.99000.97000.99000.990017,400
04 Jan 20240.94000.96000.94000.95000.950029,400
03 Jan 20240.94000.94000.93000.93000.93001,500
02 Jan 20240.92000.93000.92000.92000.920017,600
29 Dec 20230.90000.90000.90000.90000.9000500
28 Dec 20230.96000.96000.82000.91000.9100164,300
27 Dec 20230.96000.97000.91000.97000.970016,100
26 Dec 20230.97000.98000.96000.96000.960012,000
22 Dec 20230.95000.95000.95000.95000.95005,000
21 Dec 20231.00001.00000.95000.95000.95006,000
20 Dec 20230.97000.98000.95000.96000.960015,100
19 Dec 20231.00001.00000.92000.95000.950020,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...