Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Greystone Logistics Inc (OP: GLGI )

0.9750 -0.0014 (-0.14%)

Streaming Delayed Price Updated: 12:19 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.9700	0.9846	0.9700	0.9750	21,377	-0.00(-0.14%)
Nov 20, 2024	0.9411	0.9764	0.9411	0.9764	4,007	+0.03(+2.78%)
Nov 19, 2024	0.9433	0.9500	0.9433	0.9500	14,522	+0.02(+2.04%)
Nov 18, 2024	0.9887	0.9887	0.9310	0.9310	11,221	-0.05(-4.87%)
Nov 15, 2024	0.9594	0.9787	0.9450	0.9787	14,720	+0.04(+4.12%)
Nov 14, 2024	0.9860	0.9925	0.9400	0.9400	33,577	-0.05(-4.69%)
Nov 13, 2024	0.9950	0.9950	0.9863	0.9863	1,100	+0.04(+3.82%)
Nov 12, 2024	0.9501	0.9664	0.8900	0.9500	73,121	-0.05(-5.00%)
Nov 11, 2024	0.9950	1.030	0.9355	1.000	36,378	+0.05(+5.32%)
Nov 08, 2024	1.000	1.000	0.9355	0.9495	96,738	-0.05(-5.05%)
Nov 07, 2024	0.9799	1.060	0.9799	1.000	42,443	+0.02(+2.26%)
Nov 06, 2024	1.006	1.030	0.9710	0.9779	72,111	-0.02(-1.72%)
Nov 05, 2024	1.080	1.080	0.9700	0.9950	201,824	-0.12(-10.36%)
Nov 04, 2024	1.100	1.190	1.060	1.110	21,215	-0.01(-1.11%)
Nov 01, 2024	1.200	1.200	1.100	1.123	17,569	-0.07(-5.67%)
Oct 31, 2024	1.150	1.190	1.150	1.190	2,689	+0.02(+1.71%)
Oct 30, 2024	1.170	1.180	1.170	1.170	7,507	+0.01(+0.86%)
Oct 29, 2024	1.130	1.163	1.050	1.160	31,684	+0.06(+5.45%)
Oct 28, 2024	1.162	1.177	1.100	1.100	24,810	-0.08(-6.78%)
Oct 25, 2024	1.180	1.180	1.180	1.180	2,020	+0.01(+1.29%)
Oct 24, 2024	1.140	1.180	1.140	1.165	3,556	+0.02(+1.30%)
Oct 23, 2024	1.180	1.180	1.130	1.150	12,818	-0.05(-4.37%)
Oct 22, 2024	1.210	1.215	1.160	1.202	10,000	-0.03(-2.43%)
Oct 21, 2024	1.360	1.380	1.210	1.232	142,439	-0.18(-12.59%)
Oct 18, 2024	1.410	1.410	1.410	1.410	145	-0.01(-0.70%)
Oct 17, 2024	1.420	1.420	1.420	1.420	3,183	+0.06(+4.41%)
Oct 16, 2024	1.360	1.420	1.360	1.360	16,979	-0.01(-0.51%)
Oct 15, 2024	1.350	1.410	1.350	1.367	27,118	-0.09(-6.37%)
Oct 14, 2024	1.475	1.490	1.460	1.460	6,809	-0.02(-1.02%)
Oct 11, 2024	1.478	1.480	1.400	1.475	11,735	-0.00(-0.34%)
Oct 10, 2024	1.490	1.500	1.480	1.480	5,943	-0.01(-0.67%)
Oct 09, 2024	1.490	1.497	1.490	1.490	3,609	-0.01(-0.67%)
Oct 08, 2024	1.500	1.500	1.500	1.500	3,004	+0.01(+1.01%)
Oct 07, 2024	1.440	1.500	1.420	1.485	19,464	+0.05(+3.13%)
Oct 04, 2024	1.450	1.450	1.440	1.440	510	-0.01(-0.69%)
Oct 03, 2024	1.470	1.470	1.450	1.450	918	+0.00(+0.00%)
Oct 02, 2024	1.475	1.500	1.400	1.450	13,539	+0.03(+2.29%)
Oct 01, 2024	1.582	1.582	1.390	1.418	25,707	-0.15(-9.42%)
Sep 30, 2024	1.565	1.620	1.565	1.565	915	-0.05(-2.80%)
Sep 27, 2024	1.620	1.620	1.610	1.610	7,245	+0.12(+8.05%)
Sep 26, 2024	1.490	1.490	1.490	1.490	6,136	-0.01(-0.67%)
Sep 25, 2024	1.520	1.620	1.480	1.500	13,557	-0.10(-6.25%)
Sep 24, 2024	1.520	1.600	1.520	1.600	11,215	+0.08(+5.26%)
Sep 20, 2024				1.520	1	-0.06(-3.80%)
Sep 19, 2024	1.590	1.590	1.580	1.580	21,946	-0.01(-0.63%)
Sep 18, 2024	1.590	1.620	1.520	1.590	31,271	+0.14(+9.66%)
Sep 17, 2024	1.480	1.620	1.410	1.450	30,346	+0.00(+0.00%)
Sep 16, 2024	1.490	1.980	1.350	1.450	188,772	+0.11(+8.25%)
Sep 13, 2024	1.458	1.458	1.320	1.339	5,970	-0.05(-3.63%)
Sep 12, 2024	1.390	1.440	1.390	1.390	10,800	+0.01(+0.59%)
Sep 11, 2024	1.360	1.390	1.360	1.382	10,180	-0.01(-0.58%)
Sep 09, 2024				1.390	1	+0.03(+2.21%)
Sep 06, 2024	1.350	1.360	1.350	1.360	20,155	+0.01(+0.74%)
Sep 05, 2024	1.350	1.410	1.350	1.350	13,001	-0.06(-4.26%)
Sep 04, 2024	1.470	1.470	1.340	1.410	5,650	-0.10(-6.69%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Greystone Logistics Inc (OP: GLGI )

Historical Prices