Greystone Logistics, Inc. (GLGI)
OTCMKTS · Delayed Price · Currency is USD
1.290
-0.010 (-0.77%)
Jul 15, 2025, 4:00 PM EDT
Greystone Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 7,460 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | 1,000 |
| Jul 11, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 3,802 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 300 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -4.29% | 619 |
| Jul 3, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | -1.80% | 2,198 |
| Jul 2, 2025 | 1.35 | 1.35 | 1.24 | 1.33 | 1.33 | -0.75% | 12,758 |
| Jul 1, 2025 | 1.26 | 1.34 | 1.24 | 1.34 | 1.34 | 6.35% | 10,200 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.44% | 4,251 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 26, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 14,200 |
| Jun 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 100 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,000 |
| Jun 23, 2025 | 1.33 | 1.33 | 1.09 | 1.30 | 1.30 | - | 24,150 |
| Jun 20, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 20,922 |
| Jun 18, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 21,050 |
| Jun 17, 2025 | 1.26 | 1.32 | 1.20 | 1.32 | 1.32 | -2.22% | 22,376 |
| Jun 16, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 16,402 |
| Jun 13, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 14,620 |
| Jun 12, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 13,195 |
| Jun 11, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 7,651 |
| Jun 10, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 3.97% | 3,250 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 9,681 |
| Jun 6, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 15,919 |
| Jun 5, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 6,810 |
| Jun 4, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 6.35% | 37,452 |
| Jun 3, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 18,331 |
| Jun 2, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 2.68% | 20,820 |
| May 30, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.38% | 12,345 |
| May 29, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 22,082 |
| May 28, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 39,412 |
| May 27, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 40,202 |
| May 23, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | 13,775 |
| May 22, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 4.00% | 25,799 |
| May 21, 2025 | 1.35 | 1.35 | 1.13 | 1.25 | 1.25 | -6.72% | 55,660 |
| May 20, 2025 | 1.18 | 1.38 | 1.12 | 1.34 | 1.34 | 9.84% | 23,348 |
| May 19, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | 0.83% | 9,600 |
| May 16, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.20% | 4,437 |
| May 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 14, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 24,100 |
| May 13, 2025 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 33,500 |
| May 12, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 5,800 |
| May 9, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 8,700 |
| May 8, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | - | 21,364 |
| May 7, 2025 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 1.93% | 10,328 |
| May 6, 2025 | 1.25 | 1.30 | 1.09 | 1.30 | 1.30 | 0.78% | 18,125 |
| May 5, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -6.34% | 14,203 |
| May 2, 2025 | 1.25 | 1.38 | 1.25 | 1.37 | 1.37 | 9.76% | 11,520 |