Greystone Logistics, Inc. (GLGI)
OTCMKTS
· Delayed Price · Currency is USD
1.340
+0.040 (3.08%)
May 28, 2025, 11:56 AM EDT
Greystone Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 6,990 |
| Apr 30, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | - | 14,459 |
| Apr 29, 2025 | 1.11 | 1.24 | 1.11 | 1.24 | 1.24 | 5.26% | 58,577 |
| Apr 28, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.01% | 5,950 |
| Apr 25, 2025 | 1.08 | 1.22 | 1.08 | 1.19 | 1.19 | 3.48% | 20,425 |
| 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 |