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 (%)
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%)
Sep 02, 2014 0.5000 0.5000 0.4800 0.4700 186,922 -0.05(-8.74%)
Aug 29, 2014 0.5150 0.5150 0.5150 0 -0.02(-2.85%)
Aug 28, 2014 0.5400 0.5410 0.5400 0.5301 11,400 -0.02(-3.44%)
Aug 27, 2014 0.5490 0.5490 0.5490 0.5490 1,000 +0.00(+0.73%)
Aug 26, 2014 0.5500 0.5500 0.5450 0.5450 14,018 +0.01(+0.93%)
Aug 25, 2014 0.5400 0.5450 0.5200 0.5400 153,181 +0.00(+0.00%)
Aug 22, 2014 0.5410 0.5410 0.5400 0.5400 3,000 +0.00(+0.00%)
Aug 21, 2014 0.5400 0.5400 0.5400 0.5400 5,450 +0.00(+0.00%)
Aug 20, 2014 0.5310 0.5310 0.5400 12,738 +0.01(+1.69%)
Aug 19, 2014 0.5400 0.5400 0.5310 0.5310 9,999 +0.00(+0.00%)
Aug 18, 2014 0.5350 0.5525 0.5310 0.5310 25,011 -0.02(-3.45%)
Aug 15, 2014 0.5450 0.5500 0.5450 0.5500 680 +0.00(+0.00%)
Aug 14, 2014 0.5350 0.5500 0.5350 0.5500 17,455 +0.01(+1.85%)
Aug 13, 2014 0.5300 0.5420 0.5200 0.5400 36,280 -0.01(-1.82%)
Aug 12, 2014 0.5400 0.5500 0.5400 0.5500 9,761 +0.01(+1.85%)
Aug 11, 2014 0.5400 0.5500 0.5400 0.5400 10,751 +0.00(+0.00%)
Aug 08, 2014 0.5500 0.5500 0.5400 0.5400 6,474 +0.00(+0.00%)
Aug 07, 2014 0.5450 0.5500 0.5350 0.5400 13,620 -0.01(-1.37%)
Aug 06, 2014 0.5515 0.5515 0.5450 0.5475 10,000 -0.01(-2.23%)
Aug 05, 2014 0.5491 0.5600 0.5350 0.5600 11,745 -0.01(-1.04%)
Aug 04, 2014 0.5700 0.5700 0.5659 0.5659 3,076 -0.00(-0.72%)
Aug 01, 2014 0.5600 0.5710 0.5300 0.5700 56,043 +0.03(+4.97%)
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%)
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.