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 )

1.200 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 (%)
Mar 31, 2014 0.4640 0.4799 0.4403 0.4500 59,970 -0.02(-3.85%)
Mar 28, 2014 0.4600 0.4700 0.4500 0.4680 0 +0.01(+1.74%)
Mar 27, 2014 0.4400 0.4600 0.4375 0.4600 157,408 +0.02(+4.55%)
Mar 26, 2014 0.4301 0.4400 0.4301 0.4400 29,103 +0.00(+0.00%)
Mar 25, 2014 0.4390 0.4400 0.4300 0.4400 73,856 +0.01(+2.33%)
Mar 24, 2014 0.4250 0.4390 0.4250 0.4300 5,627 +0.01(+2.38%)
Mar 21, 2014 0.4200 0.4200 0.4200 0.4200 640 -0.01(-2.33%)
Mar 20, 2014 0.4395 0.4395 0.4300 0.4300 15,200 -0.00(-0.02%)
Mar 19, 2014 0.4200 0.4400 0.4200 0.4301 60,800 +0.01(+1.20%)
Mar 18, 2014 0.4200 0.4250 0.4100 0.4250 79,955 +0.01(+3.53%)
Mar 17, 2014 0.4105 0.4110 0.4105 0.4105 20,045 -0.00(-0.12%)
Mar 14, 2014 0.4110 0.4110 0.4110 0.4110 0 +0.00(+0.20%)
Mar 13, 2014 0.4190 0.4230 0.4102 0.4102 44,695 -0.01(-3.03%)
Mar 12, 2014 0.4230 0.4230 0.4050 0.4230 43,040 -0.00(-0.47%)
Mar 11, 2014 0.4200 0.4250 0.4100 0.4250 53,599 +0.00(+1.17%)
Mar 10, 2014 0.4450 0.4450 0.4055 0.4201 210,841 -0.02(-5.60%)
Mar 07, 2014 0.4200 0.4600 0.4011 0.4450 0 +0.04(+10.97%)
Mar 06, 2014 0.4000 0.4105 0.3800 0.4010 115,480 +0.00(+0.28%)
Mar 05, 2014 0.3621 0.3999 0.3621 0.3999 78,185 +0.01(+2.54%)
Mar 04, 2014 0.3900 0.3919 0.3800 0.3900 26,499 +0.00(+1.04%)
Mar 03, 2014 0.3700 0.3999 0.3630 0.3860 129,598 +0.03(+7.22%)
Feb 28, 2014 0.3600 0.3600 0.3504 0.3600 0 +0.00(+0.00%)
Feb 26, 2014 0.3600 0.3600 0.3600 0 +0.02(+5.29%)
Feb 25, 2014 0.3351 0.3550 0.3351 0.3419 18,800 +0.01(+2.03%)
Feb 24, 2014 0.3320 0.3351 0.3320 0.3351 20,136 +0.01(+1.55%)
Feb 21, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 20, 2014 0.3500 0.3500 0.3411 0.3500 9,500 +0.00(+0.00%)
Feb 19, 2014 0.3500 0.3530 0.3500 0.3500 20,800 +0.00(+0.00%)
Feb 18, 2014 0.3500 0.3500 0.3500 0.3500 12,562 +0.00(+0.00%)
Feb 14, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Feb 13, 2014 0.3400 0.3400 0.3101 0.3400 35,000 +0.01(+3.03%)
Feb 12, 2014 0.3350 0.3350 0.3250 0.3300 37,650 -0.01(-1.49%)
Feb 11, 2014 0.3450 0.3600 0.3350 0.3350 13,045 -0.01(-1.76%)
Feb 10, 2014 0.3250 0.3410 0.3250 0.3410 30,600 +0.01(+3.33%)
Feb 07, 2014 0.3350 0.3350 0.3300 0.3300 0 -0.01(-4.35%)
Feb 06, 2014 0.3706 0.3800 0.3300 0.3450 182,354 -0.04(-9.21%)
Feb 05, 2014 0.3826 0.3826 0.3800 0.3800 48,111 -0.00(-0.68%)
Feb 03, 2014 0.3826 0.3826 0.3826 0 -0.02(-3.87%)
Jan 31, 2014 0.3850 0.3980 0.3850 0.3980 0 +0.01(+3.38%)
Jan 30, 2014 0.4000 0.4000 0.3850 0.3850 3,539 -0.02(-3.75%)
Jan 29, 2014 0.4010 0.4010 0.4000 0.4000 5,100 +0.01(+2.56%)
Jan 28, 2014 0.3826 0.3900 0.3826 0.3900 31,854 -0.00(-0.76%)
Jan 27, 2014 0.3850 0.3930 0.3850 0.3930 11,599 +0.01(+2.08%)
Jan 24, 2014 0.3844 0.3850 0.3844 0.3850 0 -0.01(-1.28%)
Jan 23, 2014 0.3900 0.3900 0.3900 0.3900 15,000 +0.00(+0.00%)
Jan 22, 2014 0.3844 0.3900 0.3844 0.3900 23,298 -0.00(-0.76%)
Jan 21, 2014 0.3850 0.3930 0.3850 0.3930 12,900 +0.01(+2.08%)
Jan 17, 2014 0.3850 0.3850 0.3850 0 -0.00(-0.03%)
Jan 16, 2014 0.3855 0.3855 0.3851 0.3851 10,000 -0.01(-3.73%)
Jan 15, 2014 0.4000 0.4000 0.4000 0.4000 7,499 +0.02(+4.06%)
Jan 10, 2014 0.3844 0.3844 0.3844 95 -0.02(-3.90%)
Jan 09, 2014 0.3982 0.4000 0.3982 0.4000 22,401 +0.00(+0.00%)
Jan 08, 2014 0.4100 0.4100 0.4000 0.4000 46,300 +0.00(+0.00%)
Jan 07, 2014 0.4100 0.4100 0.4000 0.4000 15,000 -0.01(-2.44%)
Jan 06, 2014 0.3970 0.4100 0.3925 0.4100 4,200 +0.01(+2.50%)
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.