Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Greystone Logistics Inc (OP: GLGI )

1.190 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 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 (%)
May 31, 2017 0.2950 0.2990 0.2950 0.2990 1,620 -0.01(-3.52%)
May 30, 2017 0.3110 0.3200 0.3000 0.3099 20,200 +0.01(+3.30%)
May 26, 2017 0.3100 0.3100 0.3000 0.3000 18,000 -0.02(-6.25%)
May 25, 2017 0.3000 0.3200 0.3000 0.3200 43,830 +0.00(+0.00%)
May 24, 2017 0.3200 0.3200 0.3000 0.3200 4,100 +0.00(+0.00%)
May 23, 2017 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
May 19, 2017 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 18, 2017 0.3050 0.3050 0.2950 0.3000 10,200 -0.01(-4.00%)
May 17, 2017 0.3100 0.3125 0.3100 0.3125 12,000 +0.00(+0.81%)
May 16, 2017 0.3050 0.3100 0.3050 0.3100 21,485 +0.00(+0.00%)
May 15, 2017 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
May 12, 2017 0.3050 0.3100 0.3050 0.3100 12,550 +0.01(+2.23%)
May 11, 2017 0.2928 0.3085 0.2925 0.3033 33,600 +0.01(+2.80%)
May 09, 2017 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
May 08, 2017 0.2975 0.3100 0.2975 0.3100 25,040 +0.02(+5.91%)
May 05, 2017 0.2927 0.2928 0.2927 0.2927 14,500 -0.01(-2.43%)
May 04, 2017 0.3100 0.3150 0.2928 0.3000 39,455 -0.01(-3.23%)
May 03, 2017 0.3100 0.3200 0.2950 0.3100 43,600 -0.01(-3.13%)
May 02, 2017 0.3030 0.3200 0.3030 0.3200 95,000 +0.01(+3.23%)
May 01, 2017 0.3104 0.3104 0.3100 0.3100 10,500 -0.01(-3.13%)
Apr 28, 2017 0.3152 0.3200 0.3152 0.3200 5,000 -0.01(-1.54%)
Apr 27, 2017 0.3250 0.3250 0.3050 0.3250 7,940 +0.01(+1.56%)
Apr 26, 2017 0.3200 0.3200 0.3200 0.3200 100 +0.02(+6.67%)
Apr 25, 2017 0.2960 0.3000 0.2950 0.3000 7,500 +0.01(+3.45%)
Apr 24, 2017 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Apr 21, 2017 0.2800 0.2900 0.2750 0.2900 140,790 +0.00(+0.00%)
Apr 20, 2017 0.3000 0.3100 0.2900 0.2900 57,474 +0.02(+7.41%)
Apr 19, 2017 0.2900 0.2900 0.2675 0.2700 220,760 -0.02(-8.47%)
Apr 18, 2017 0.2980 0.3100 0.2775 0.2950 205,670 -0.01(-1.67%)
Apr 17, 2017 0.2450 0.3360 0.2400 0.3000 411,984 +0.08(+36.36%)
Apr 12, 2017 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Apr 07, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Apr 06, 2017 0.2253 0.2400 0.2200 0.2200 43,100 -0.01(-2.22%)
Apr 05, 2017 0.2425 0.2425 0.2250 0.2250 4,001 -0.02(-10.00%)
Apr 04, 2017 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Apr 03, 2017 0.2500 0.2650 0.2350 0.2500 32,700 +0.01(+4.17%)
Mar 31, 2017 0.2250 0.2400 0.2250 0.2400 7,209 +0.01(+6.67%)
Mar 30, 2017 0.2250 0.2250 0.2200 0.2250 105,989 +0.01(+2.27%)
Mar 23, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 20, 2017 0.2200 0.2200 0.2200 0 +0.00(+2.28%)
Mar 17, 2017 0.2300 0.2300 0.2151 0.2151 10,706 -0.02(-10.37%)
Mar 10, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 09, 2017 0.2350 0.2350 0.2350 0.2350 501 -0.00(-0.42%)
Mar 07, 2017 0.2360 0.2360 0.2360 0 +0.00(+0.00%)
Mar 06, 2017 0.2200 0.2400 0.2200 0.2360 3,280 +0.01(+2.61%)
Mar 03, 2017 0.2280 0.2300 0.2230 0.2300 5,130 +0.01(+4.55%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.