Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greystone Logistics Inc (OP: GLGI )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.5800 0.5800 0.5300 0.5300 5,500 -0.05(-8.62%)
Jun 27, 2019 0.5800 0.5800 0.5800 0.5800 500 +0.02(+3.57%)
Jun 26, 2019 0.5500 0.5600 0.5400 0.5600 616 -0.02(-3.45%)
Jun 21, 2019 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jun 20, 2019 0.5500 0.5500 0.5500 0.5500 1,500 -0.03(-5.17%)
Jun 19, 2019 0.5700 0.5800 0.5600 0.5800 5,500 +0.04(+7.41%)
Jun 18, 2019 0.5613 0.5613 0.5400 0.5400 4,660 -0.04(-6.90%)
Jun 17, 2019 0.5800 0.5800 0.5800 10 +0.00(+0.00%)
Jun 14, 2019 0.5400 0.5800 0.5400 0.5800 3,100 -0.01(-1.69%)
Jun 13, 2019 0.5900 0.5900 0.5900 20 +0.00(+0.00%)
Jun 11, 2019 0.5900 0.5900 0.5900 0 +0.02(+2.61%)
Jun 10, 2019 0.5650 0.5900 0.5600 0.5750 8,760 +0.03(+6.48%)
Jun 07, 2019 0.5400 0.5400 0.5400 0.5400 4,300 +0.00(+0.00%)
Jun 06, 2019 0.5315 0.5400 0.5315 0.5400 14,170 +0.01(+1.60%)
Jun 05, 2019 0.5600 0.5633 0.5315 0.5315 6,000 -0.03(-5.09%)
Jun 04, 2019 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jun 03, 2019 0.5600 0.5600 0.5600 0.5600 300 +0.00(+0.00%)
May 31, 2019 0.5315 0.5600 0.5315 0.5600 800 +0.02(+3.68%)
May 30, 2019 0.5500 0.5500 0.5400 0.5401 10,000 -0.01(-2.51%)
May 29, 2019 0.5600 0.5600 0.5400 0.5540 8,201 -0.04(-6.89%)
May 28, 2019 0.5950 0.5950 0.5950 0.5950 600 +0.00(+0.00%)
May 24, 2019 0.5950 0.5950 0.5785 0.5950 9,200 +0.00(+0.00%)
May 23, 2019 0.5950 0.5950 0.5900 0.5950 17,900 +0.01(+2.32%)
May 22, 2019 0.5401 0.5815 0.5401 0.5815 309 -0.01(-2.27%)
May 21, 2019 0.6000 0.6000 0.5950 0.5950 2,310 +0.00(+0.00%)
May 20, 2019 0.6000 0.6000 0.5950 0.5950 10,949 -0.01(-0.83%)
May 17, 2019 0.6000 0.6000 0.5950 0.6000 13,300 +0.00(+0.00%)
May 16, 2019 0.5925 0.6000 0.5925 0.6000 12,050 +0.01(+0.84%)
May 15, 2019 0.5950 0.5950 0.5950 0.5950 13,000 +0.00(+0.00%)
May 14, 2019 0.5500 0.5950 0.5500 0.5950 13,680 +0.00(+0.00%)
May 13, 2019 0.5856 0.5950 0.5315 0.5950 16,015 +0.00(+0.00%)
May 10, 2019 0.5950 0.5950 0.5950 0.5950 9,500 +0.00(+0.00%)
May 09, 2019 0.5955 0.5955 0.5950 0.5950 3,000 +0.00(+0.00%)
May 08, 2019 0.5500 0.5950 0.5315 0.5950 7,860 +0.00(+0.00%)
May 07, 2019 0.5950 0.5950 0.5950 0.5950 1,592 +0.00(+0.00%)
May 03, 2019 0.5950 0.5950 0.5950 0 +0.01(+0.85%)
Apr 30, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.77%)
Apr 26, 2019 0.5855 0.5855 0.5855 0 +0.03(+5.02%)
Apr 25, 2019 0.5700 0.5700 0.5500 0.5575 9,339 +0.01(+1.36%)
Apr 24, 2019 0.5500 0.5500 0.5500 0.5500 5,000 -0.03(-5.17%)
Apr 23, 2019 0.5800 0.5900 0.5800 0.5800 76,957 +0.03(+5.45%)
Apr 22, 2019 0.5400 0.5500 0.5400 0.5500 11,600 +0.00(+0.00%)
Apr 18, 2019 0.5500 0.5500 0.5500 0.5500 5,600 +0.00(+0.00%)
Apr 16, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.38%)
Apr 15, 2019 0.5425 0.5425 0.5425 0.5425 11,040 +0.00(+0.00%)
Apr 09, 2019 0.5425 0.5425 0.5425 0 -0.01(-1.36%)
Apr 08, 2019 0.5500 0.5500 0.5500 0.5500 10,275 +0.00(+0.00%)
Apr 05, 2019 0.5500 0.5500 0.5500 0.5500 5,500 +0.00(+0.00%)
Apr 04, 2019 0.5700 0.5700 0.5200 0.5500 26,973 +0.00(+0.00%)
Apr 03, 2019 0.5900 0.5900 0.5500 0.5500 26,515 -0.04(-6.78%)
Apr 02, 2019 0.6100 0.6100 0.5900 0.5900 9,900 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.