Greystone Logistics, Inc. (GLGI)
OTCMKTS
· Delayed Price · Currency is USD
1.150
+0.040 (3.60%)
Apr 24, 2025, 12:27 PM EDT
Greystone Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 3.60% | 15,741 |
| Apr 23, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 12.10% | 32,050 |
| Apr 22, 2025 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -9.16% | 32,500 |
| Apr 21, 2025 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.37% | 12,302 |
| Apr 17, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 5.19% | 5,000 |
| Apr 16, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -0.67% | 37,419 |
| Apr 15, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.66% | 78,542 |
| Apr 14, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 17,765 |
| Apr 11, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 5.25% | 12,974 |
| Apr 10, 2025 | 0.94 | 1.02 | 0.94 | 0.99 | 0.99 | -4.99% | 26,400 |
| Apr 9, 2025 | 1.03 | 1.06 | 0.99 | 1.04 | 1.04 | 4.70% | 85,593 |
| Apr 8, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -3.56% | 17,612 |
| Apr 7, 2025 | 0.90 | 1.03 | 0.90 | 1.03 | 1.03 | -0.96% | 25,720 |
| Apr 4, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 12,246 |
| Apr 3, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 8,888 |
| Apr 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | 201 |
| Apr 1, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 10,392 |
| Mar 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 3,100 |
| Mar 28, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -4.58% | 54,273 |
| Mar 27, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.04% | 18,700 |
| Mar 26, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.28% | 8,600 |
| Mar 25, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 2.41% | 22,250 |
| Mar 24, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.80% | 35,179 |
| Mar 21, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.19% | 12,156 |
| Mar 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 105 |
| Mar 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.68% | 7,505 |
| Mar 18, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 4,900 |
| Mar 17, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.29% | 5,100 |
| Mar 14, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.19% | 18,810 |
| Mar 13, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | 17,983 |
| Mar 12, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 11,034 |
| Mar 11, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 9,100 |
| Mar 10, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 14,100 |
| Mar 7, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 3,210 |
| Mar 6, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | 1.03 | 0.39% | 1,715 |
| Mar 5, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 5,277 |
| Mar 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 5.04% | 18,501 |
| Mar 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.99% | 200 |
| Feb 28, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | - | 10,150 |
| Feb 27, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -2.72% | 19,200 |
| Feb 26, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.19% | 13,200 |
| Feb 25, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.26% | 940 |
| Feb 24, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.84% | 2,504 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | -3.08% | 7,596 |
| Feb 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | 4,046 |
| Feb 19, 2025 | 0.99 | 1.05 | 0.97 | 1.05 | 1.05 | 5.00% | 54,743 |
| Feb 18, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 0.98% | 54,604 |
| Feb 14, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -0.98% | 19,350 |
| Feb 13, 2025 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -3.47% | 48,927 |
| Feb 12, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.33% | 515 |