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 )

1.250 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 10, 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 (%)
Aug 31, 2021 1.170 1.170 0.9500 1.000 224,264 -0.17(-14.53%)
Aug 30, 2021 1.218 1.250 1.170 1.170 11,273 -0.03(-2.50%)
Aug 27, 2021 1.150 1.200 1.150 1.200 11,309 +0.05(+4.35%)
Aug 26, 2021 1.180 1.240 1.150 1.150 11,776 -0.05(-4.17%)
Aug 25, 2021 1.150 1.250 1.140 1.200 25,036 -0.10(-7.69%)
Aug 24, 2021 1.405 1.405 1.100 1.300 121,445 -0.12(-8.45%)
Aug 23, 2021 1.370 1.435 1.250 1.420 41,003 +0.04(+3.16%)
Aug 20, 2021 1.377 1.380 1.370 1.377 11,353 +0.01(+0.47%)
Aug 19, 2021 1.350 1.415 1.350 1.370 19,490 +0.08(+6.20%)
Aug 18, 2021 1.350 1.450 1.290 1.290 30,829 +0.09(+7.50%)
Aug 17, 2021 1.380 1.400 1.200 1.200 15,797 -0.18(-13.04%)
Aug 16, 2021 1.375 1.450 1.375 1.380 16,007 -0.01(-0.72%)
Aug 12, 2021 1.390 1.390 1.390 74 -0.02(-1.42%)
Aug 11, 2021 1.350 1.470 1.350 1.410 32,590 +0.09(+6.82%)
Aug 10, 2021 1.310 1.330 1.300 1.320 3,900 +0.02(+1.54%)
Aug 09, 2021 1.300 1.300 1.300 1.300 100 -0.01(-0.50%)
Aug 06, 2021 1.310 1.310 1.305 1.306 3,003 +0.01(+0.50%)
Aug 05, 2021 1.307 1.310 1.300 1.300 10,350 -0.02(-1.52%)
Aug 04, 2021 1.325 1.350 1.300 1.320 12,400 +0.02(+1.54%)
Aug 03, 2021 1.300 1.300 1.300 1.300 7,681 +0.03(+2.36%)
Aug 02, 2021 1.270 1.270 1.270 1.270 4,800 +0.02(+1.60%)
Jul 30, 2021 1.300 1.300 1.250 1.250 11,000 -0.07(-5.30%)
Jul 29, 2021 1.240 1.400 1.240 1.320 32,616 +0.15(+12.82%)
Jul 28, 2021 1.170 1.170 1.170 1.170 1,000 +0.03(+2.63%)
Jul 27, 2021 1.275 1.275 1.140 1.140 23,171 -0.14(-10.59%)
Jul 26, 2021 1.212 1.275 1.212 1.275 8,562 +0.04(+3.66%)
Jul 23, 2021 1.195 1.230 1.195 1.230 5,082 +0.04(+3.36%)
Jul 22, 2021 1.000 1.190 1.000 1.190 9,915 +0.05(+4.39%)
Jul 21, 2021 1.130 1.140 1.130 1.140 6,720 +0.01(+0.88%)
Jul 20, 2021 1.110 1.140 1.110 1.130 9,688 +0.01(+0.89%)
Jul 19, 2021 1.120 1.165 1.067 1.120 22,338 +0.00(+0.00%)
Jul 16, 2021 1.152 1.230 1.070 1.120 28,714 -0.13(-10.40%)
Jul 15, 2021 1.200 1.250 1.090 1.250 64,819 -0.02(-1.57%)
Jul 14, 2021 1.225 1.270 1.225 1.270 3,066 +0.02(+1.60%)
Jul 12, 2021 1.250 1.250 1.250 61 +0.00(+0.00%)
Jul 09, 2021 1.330 1.330 1.200 1.250 7,832 -0.04(-3.10%)
Jul 08, 2021 1.240 1.290 1.220 1.290 17,647 +0.03(+2.38%)
Jul 07, 2021 1.260 1.260 1.250 1.260 17,292 -0.04(-3.08%)
Jul 06, 2021 1.300 1.300 1.300 1.300 107 +0.00(+0.00%)
Jul 02, 2021 1.300 1.330 1.293 1.300 7,002 +0.02(+1.57%)
Jul 01, 2021 1.260 1.280 1.260 1.280 2,250 +0.01(+0.78%)
Jun 30, 2021 1.170 1.270 1.170 1.270 910 -0.08(-5.93%)
Jun 29, 2021 1.220 1.350 1.050 1.350 39,989 +0.11(+8.87%)
Jun 28, 2021 1.250 1.280 1.240 1.240 19,128 -0.04(-3.13%)
Jun 25, 2021 1.300 1.330 1.280 1.280 18,800 -0.02(-1.54%)
Jun 24, 2021 1.363 1.370 1.300 1.300 16,136 -0.06(-4.41%)
Jun 23, 2021 1.360 1.360 1.350 1.360 12,410 +0.01(+0.74%)
Jun 22, 2021 1.360 1.400 1.350 1.350 5,200 -0.00(-0.18%)
Jun 21, 2021 1.360 1.360 1.353 1.353 2,654 -0.02(-1.28%)
Jun 18, 2021 1.350 1.370 1.350 1.370 1,200 +0.00(+0.00%)
Jun 17, 2021 1.390 1.390 1.370 1.370 755 -0.02(-1.44%)
Jun 16, 2021 1.373 1.410 1.250 1.390 46,292 +0.02(+1.20%)
Jun 15, 2021 1.380 1.380 1.370 1.373 20,400 -0.01(-0.47%)
Jun 14, 2021 1.380 1.380 1.370 1.380 5,800 +0.02(+1.47%)
Jun 11, 2021 1.350 1.380 1.350 1.360 13,778 +0.01(+0.74%)
Jun 10, 2021 1.298 1.380 1.298 1.350 16,029 -0.02(-1.46%)
Jun 09, 2021 1.300 1.370 1.300 1.370 4,356 +0.07(+5.38%)
Jun 08, 2021 1.277 1.300 1.220 1.300 12,230 +0.03(+2.04%)
Jun 07, 2021 1.300 1.300 1.274 1.274 3,400 -0.03(-2.00%)
Jun 04, 2021 1.270 1.300 1.260 1.300 34,630 +0.04(+2.89%)
Jun 03, 2021 1.280 1.280 1.210 1.264 31,645 -0.01(-0.51%)
Jun 02, 2021 1.250 1.270 1.100 1.270 84,231 +0.01(+0.79%)
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.