Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Greystone Logistics Inc (OP: GLGI )

1.500 +0.082 (+5.81%)
Streaming Delayed Price Updated: 12:08 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 1.530 1.560 1.500 1.511 35,441 -0.06(-3.57%)
Aug 30, 2024 1.580 1.580 1.540 1.567 6,456 +0.01(+0.45%)
Aug 29, 2024 1.450 1.858 1.433 1.560 15,006 +0.06(+4.00%)
Aug 28, 2024 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Aug 27, 2024 1.520 1.520 1.480 1.500 18,725 +0.05(+3.45%)
Aug 26, 2024 1.450 1.480 1.420 1.450 10,000 +0.00(+0.24%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.