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 (%)
Jul 31, 2014 0.5440 0.5600 0.5430 0.5430 53,746 +0.00(+0.07%)
Jul 30, 2014 0.5340 0.5426 0.5290 0.5426 92,591 +0.02(+3.35%)
Jul 29, 2014 0.5300 0.5440 0.5250 0.5250 34,374 -0.00(-0.19%)
Jul 28, 2014 0.5325 0.5325 0.5260 0.5260 14,300 +0.00(+0.00%)
Jul 25, 2014 0.5370 0.5370 0.5260 0.5260 13,163 +0.00(+0.19%)
Jul 24, 2014 0.5380 0.5400 0.5250 0.5250 10,103 +0.00(+0.00%)
Jul 23, 2014 0.5450 0.5450 0.5250 0.5250 28,700 -0.02(-4.53%)
Jul 22, 2014 0.5499 0.5499 0.5499 0.5499 2,479 -0.00(-0.02%)
Jul 21, 2014 0.5350 0.5500 0.5300 0.5500 23,404 +0.00(+0.00%)
Jul 18, 2014 0.5300 0.5500 0.5300 0.5500 12,874 +0.01(+1.85%)
Jul 17, 2014 0.5300 0.5400 0.5300 0.5400 1,452 +0.01(+1.89%)
Jul 16, 2014 0.5250 0.5300 0.5250 0.5300 5,800 +0.00(+0.86%)
Jul 15, 2014 0.5200 0.5300 0.5200 0.5255 9,720 +0.01(+1.06%)
Jul 14, 2014 0.5525 0.5525 0.5200 0.5200 56,625 -0.03(-5.45%)
Jul 11, 2014 0.5400 0.5500 0.5400 0.5500 46,555 +0.01(+1.85%)
Jul 10, 2014 0.5300 0.5400 0.5300 0.5400 13,800 +0.01(+1.89%)
Jul 09, 2014 0.5300 0.5300 0.5300 0.5300 10,050 -0.01(-1.30%)
Jul 08, 2014 0.5489 0.5500 0.5300 0.5370 43,299 -0.01(-2.36%)
Jul 07, 2014 0.5250 0.5599 0.5240 0.5500 47,075 +0.01(+2.33%)
Jul 03, 2014 0.5375 0.5375 0.5375 0 -0.00(-0.28%)
Jul 02, 2014 0.5245 0.5390 0.5245 0.5390 11,000 +0.02(+3.65%)
Jul 01, 2014 0.5200 0.5250 0.5200 0.5200 35,118 +0.02(+4.00%)
Jun 30, 2014 0.5100 0.5100 0.5000 0.5000 201,174 -0.02(-2.91%)
Jun 27, 2014 0.5245 0.5290 0.5150 0.5150 5,000 -0.01(-2.65%)
Jun 26, 2014 0.5100 0.5290 0.5100 0.5290 54,222 +0.01(+2.72%)
Jun 25, 2014 0.5350 0.5350 0.5000 0.5150 124,584 -0.02(-4.61%)
Jun 24, 2014 0.5500 0.5500 0.5200 0.5399 98,788 -0.02(-3.59%)
Jun 23, 2014 0.5800 0.5800 0.5550 0.5600 23,045 -0.02(-3.45%)
Jun 20, 2014 0.5750 0.5881 0.5699 0.5800 51,503 -0.02(-3.33%)
Jun 19, 2014 0.5580 0.6000 0.5500 0.6000 226,169 +0.05(+9.09%)
Jun 18, 2014 0.5082 0.5600 0.5082 0.5500 244,738 +0.04(+6.80%)
Jun 17, 2014 0.4950 0.5190 0.4950 0.5150 91,091 +0.02(+3.56%)
Jun 16, 2014 0.4800 0.4975 0.4700 0.4973 39,125 +0.01(+2.54%)
Jun 13, 2014 0.4850 0.4850 0.4850 0.4850 17,704 -0.01(-2.51%)
Jun 12, 2014 0.4975 0.4975 0.4975 0.4975 2,200 +0.01(+2.58%)
Jun 11, 2014 0.4900 0.4999 0.4850 0.4850 12,220 +0.00(+0.00%)
Jun 10, 2014 0.4801 0.4900 0.4801 0.4850 12,720 -0.02(-3.00%)
Jun 05, 2014 0.5000 0.5000 0.5000 0.5000 0 -0.02(-3.83%)
Jun 04, 2014 0.4900 0.5199 0.4900 0.5199 17,897 +0.02(+3.98%)
Jun 03, 2014 0.4800 0.5000 0.4750 0.5000 31,600 -0.01(-1.96%)
Jun 02, 2014 0.5100 0.5100 0.5100 0.5100 1,895 +0.00(+0.02%)
May 29, 2014 0.5099 0.5099 0.5099 0.5099 0 +0.01(+1.98%)
May 28, 2014 0.5099 0.5099 0.5000 0.5000 7,020 +0.03(+6.38%)
May 27, 2014 0.4800 0.5100 0.4700 0.4700 18,279 -0.04(-7.83%)
May 23, 2014 0.5099 0.5099 0.5099 0 +0.03(+6.23%)
May 22, 2014 0.5050 0.5050 0.4800 0.4800 21,550 -0.03(-5.88%)
May 21, 2014 0.5100 0.5100 0.4800 0.5100 14,895 +0.03(+6.03%)
May 20, 2014 0.5000 0.5004 0.4800 0.4810 67,390 -0.02(-3.80%)
May 19, 2014 0.4900 0.5000 0.4700 0.5000 36,921 +0.00(+0.00%)
May 16, 2014 0.4799 0.5000 0.4799 0.5000 145,735 +0.04(+8.70%)
May 15, 2014 0.4700 0.4700 0.4600 0.4600 12,974 -0.01(-2.13%)
May 14, 2014 0.4700 0.4700 0.4700 0.4700 16,018 +0.01(+2.17%)
May 13, 2014 0.4450 0.4600 0.4450 0.4600 11,349 +0.00(+0.00%)
May 12, 2014 0.4600 0.4600 0.4600 0.4600 5,026 -0.01(-1.08%)
May 09, 2014 0.4500 0.4650 0.4500 0.4650 17,051 +0.00(+0.00%)
May 08, 2014 0.4600 0.4724 0.4500 0.4650 59,680 +0.01(+1.09%)
May 07, 2014 0.4700 0.4700 0.4464 0.4600 119,411 -0.02(-4.15%)
May 06, 2014 0.4800 0.4800 0.4700 0.4799 7,300 +0.02(+4.33%)
May 05, 2014 0.4600 0.4600 0.4600 0.4600 5,020 -0.02(-4.17%)
May 02, 2014 0.4800 0.4800 0.4790 0.4800 5,000 +0.00(+0.42%)
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.