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 )

1.446 +0.079 (+5.78%)

Streaming Delayed Price Updated: 2:34 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Greystone Logistics Inc (OP: GLGI )

Historical Prices