Greystone Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.28	0.29	0.28	0.29	0.29	3.39%	60,700
Feb 9, 2026	0.31	0.31	0.28	0.28	0.28	-9.52%	35,978
Feb 6, 2026	0.31	0.32	0.31	0.31	0.31	-4.62%	68,246
Feb 5, 2026	0.31	0.33	0.31	0.33	0.33	5.45%	21,901
Feb 4, 2026	0.33	0.33	0.31	0.31	0.31	-6.44%	3,177
Feb 3, 2026	0.30	0.33	0.30	0.33	0.33	6.26%	41,500
Feb 2, 2026	0.30	0.32	0.29	0.31	0.31	1.51%	87,631
Jan 30, 2026	0.34	0.34	0.30	0.31	0.31	-12.74%	157,132
Jan 29, 2026	0.34	0.37	0.34	0.35	0.35	-4.76%	8,263
Jan 28, 2026	0.33	0.46	0.33	0.37	0.37	17.86%	548,700
Jan 27, 2026	0.36	0.36	0.30	0.31	0.31	-13.39%	236,994
Jan 26, 2026	0.44	0.44	0.36	0.36	0.36	-12.20%	95,270
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	10,131
Jan 22, 2026	0.40	0.40	0.34	0.40	0.40	0.25%	92,330
Jan 21, 2026	0.39	0.40	0.36	0.40	0.40	2.31%	41,508
Jan 20, 2026	0.42	0.42	0.39	0.39	0.39	-8.02%	67,416
Jan 16, 2026	0.50	0.50	0.39	0.42	0.42	-15.20%	113,125
Jan 15, 2026	0.55	0.55	0.43	0.50	0.50	-15.17%	393,205
Jan 14, 2026	0.63	0.84	0.55	0.59	0.59	-6.44%	101,324
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-0.02%	150
Jan 12, 2026	0.60	0.64	0.59	0.63	0.63	5.23%	29,050
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	-1.84%	357
Jan 7, 2026	0.62	0.65	0.61	0.61	0.61	1.67%	9,839
Jan 6, 2026	0.62	0.64	0.57	0.60	0.60	-1.59%	72,394
Jan 5, 2026	0.60	0.61	0.60	0.61	0.61	3.34%	17,013
Jan 2, 2026	0.60	0.60	0.59	0.59	0.59	1.55%	10,170
Dec 31, 2025	0.59	0.59	0.58	0.58	0.58	2.18%	5,160
Dec 30, 2025	0.57	0.59	0.57	0.57	0.57	-2.80%	4,806
Dec 29, 2025	0.57	0.59	0.55	0.59	0.59	2.29%	21,200
Dec 26, 2025	0.57	0.59	0.51	0.57	0.57	-1.90%	25,138
Dec 23, 2025	0.59	0.59	0.53	0.58	0.58	5.06%	94,128
Dec 22, 2025	0.58	0.59	0.55	0.55	0.55	-0.91%	41,643
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	25,000
Dec 18, 2025	0.56	0.57	0.53	0.55	0.55	-1.79%	69,694
Dec 17, 2025	0.57	0.60	0.56	0.56	0.56	-1.75%	34,300
Dec 16, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	4,400
Dec 15, 2025	0.53	0.58	0.53	0.58	0.58	5.45%	9,600
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	20,850
Dec 11, 2025	0.53	0.53	0.52	0.53	0.53	-5.36%	35,010
Dec 10, 2025	0.56	0.56	0.55	0.56	0.56	5.62%	11,000
Dec 9, 2025	0.57	0.61	0.52	0.53	0.53	-6.92%	48,594
Dec 8, 2025	0.55	0.58	0.55	0.57	0.57	-1.79%	12,481
Dec 5, 2025	0.55	0.62	0.55	0.58	0.58	2.60%	283,923
Dec 4, 2025	0.66	0.66	0.56	0.57	0.57	-13.03%	156,779
Dec 3, 2025	0.62	0.66	0.62	0.65	0.65	6.56%	27,928
Dec 2, 2025	0.59	0.61	0.58	0.61	0.61	5.17%	11,101
Dec 1, 2025	0.59	0.59	0.58	0.58	0.58	-2.68%	18,391
Nov 28, 2025	0.60	0.60	0.60	0.60	0.60	-0.38%	5,000
Nov 26, 2025	0.62	0.62	0.60	0.60	0.60	-0.28%	14,764
Nov 25, 2025	0.60	0.61	0.59	0.60	0.60	-	29,407