Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Greystone Logistics Inc (OP: GLGI )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 28, 2014 0.3376 0.3500 0.3091 0.3400 29,000 +0.02(+6.22%)
Nov 26, 2014 0.3201 0.3201 0.3201 0 -0.01(-3.00%)
Nov 25, 2014 0.3150 0.3300 0.3050 0.3300 38,500 +0.02(+6.45%)
Nov 24, 2014 0.3175 0.3175 0.3100 0.3100 5,500 -0.01(-1.59%)
Nov 21, 2014 0.3130 0.3325 0.3130 0.3150 24,500 +0.01(+3.96%)
Nov 19, 2014 0.3030 0.3030 0.3030 40 -0.00(-0.69%)
Nov 18, 2014 0.3276 0.3276 0.3051 0.3051 7,000 -0.02(-7.55%)
Nov 17, 2014 0.3300 0.3400 0.3100 0.3300 25,400 +0.02(+6.45%)
Nov 14, 2014 0.3109 0.3109 0.3100 0.3100 15,040 +0.00(+0.00%)
Nov 12, 2014 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Nov 11, 2014 0.3200 0.3200 0.3150 0.3150 18,000 +0.00(+0.00%)
Nov 10, 2014 0.3150 0.3150 0.3150 0.3150 5,000 -0.01(-3.08%)
Nov 07, 2014 0.3250 0.3250 0.3250 0.3250 11,365 +0.01(+1.56%)
Nov 06, 2014 0.3400 0.3550 0.2900 0.3200 129,942 -0.03(-9.86%)
Nov 05, 2014 0.3550 0.3550 0.3550 0.3550 4,000 +0.00(+0.00%)
Nov 04, 2014 0.3675 0.3675 0.3550 0.3550 7,500 -0.01(-2.74%)
Nov 03, 2014 0.3700 0.3700 0.3650 0.3650 2,000 +0.00(+0.00%)
Oct 31, 2014 0.3650 0.3650 0.3650 0.3650 2,000 +0.00(+0.00%)
Oct 30, 2014 0.3750 0.4000 0.3650 0.3650 35,671 +0.02(+5.19%)
Oct 29, 2014 0.3700 0.3470 0.3470 12,913 -0.02(-6.22%)
Oct 28, 2014 0.3600 0.3700 0.3500 0.3700 16,114 +0.04(+12.12%)
Oct 27, 2014 0.3300 0.3750 0.3400 0.3300 2,688 -0.01(-2.94%)
Oct 24, 2014 0.3575 0.3575 0.3400 0.3400 6,020 +0.00(+0.00%)
Oct 23, 2014 0.3400 0.3401 0.3400 0.3400 10,797 +0.02(+4.62%)
Oct 22, 2014 0.3250 0.3250 0.3250 0.3250 7,864 +0.01(+1.56%)
Oct 21, 2014 0.3401 0.3401 0.3200 0.3200 5,990 -0.01(-1.93%)
Oct 20, 2014 0.3300 0.3350 0.3100 0.3263 109,415 -0.00(-1.12%)
Oct 17, 2014 0.3300 0.3400 0.3300 0.3300 69,000 -0.02(-5.71%)
Oct 16, 2014 0.3970 0.3970 0.3500 0.3500 301,013 -0.07(-16.67%)
Oct 15, 2014 0.4100 0.4200 0.3960 0.4200 42,680 -0.02(-4.55%)
Oct 14, 2014 0.4400 0.4400 0.4400 0.4400 22,500 +0.00(+0.00%)
Oct 13, 2014 0.4480 0.4420 0.4400 37,500 -0.00(-0.45%)
Oct 10, 2014 0.4500 0.4600 0.4300 0.4420 5,715 +0.00(+0.45%)
Oct 08, 2014 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Oct 07, 2014 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4760 0.4200 0.4300 8,046 -0.02(-4.44%)
Oct 03, 2014 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Oct 01, 2014 0.4500 0.4500 0.4500 48 +0.00(+0.00%)
Sep 30, 2014 0.4030 0.4500 0.4030 0.4500 22,122 +0.05(+12.50%)
Sep 29, 2014 0.4310 0.4310 0.4000 0.4000 9,914 -0.02(-4.76%)
Sep 24, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 23, 2014 0.4300 0.4300 0.4000 0.4200 32,850 -0.02(-4.55%)
Sep 22, 2014 0.4350 0.4540 0.4200 0.4400 46,454 -0.01(-2.22%)
Sep 19, 2014 0.4546 0.4546 0.4434 0.4500 37,020 -0.00(-0.66%)
Sep 18, 2014 0.4530 0.4530 0.4530 0.4530 11,962 +0.00(+0.00%)
Sep 16, 2014 0.4530 0.4530 0.4530 0 -0.02(-3.62%)
Sep 15, 2014 0.4551 0.4700 0.4550 0.4700 28,760 -0.01(-1.57%)
Sep 12, 2014 0.4850 0.4850 0.4775 0.4775 3,500 -0.02(-3.92%)
Sep 11, 2014 0.4700 0.4970 0.4632 0.4970 78,884 +0.02(+4.63%)
Sep 10, 2014 0.4750 0.4750 0.4635 0.4750 7,300 -0.01(-1.04%)
Sep 09, 2014 0.4800 0.4900 0.4745 0.4800 33,407 +0.00(+0.00%)
Sep 08, 2014 0.4792 0.5000 0.4792 0.4800 22,250 +0.00(+0.00%)
Sep 05, 2014 0.4800 0.4800 0.4745 0.4800 25,964 +0.02(+3.56%)
Sep 04, 2014 0.4800 0.4800 0.4635 0.4635 28,205 -0.03(-6.36%)
Sep 03, 2014 0.4700 0.4950 0.4700 0.4950 29,318 +0.03(+5.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.