Greystone Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.00%	5,000
Mar 23, 2026	0.27	0.29	0.27	0.29	0.29	8.24%	10,833
Mar 20, 2026	0.27	0.27	0.27	0.27	0.27	-4.98%	2,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	0.97%	17,700
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-0.93%	1,000
Mar 13, 2026	0.28	0.28	0.27	0.28	0.28	2.89%	3,310
Mar 12, 2026	0.26	0.30	0.26	0.27	0.27	8.33%	26,030
Mar 11, 2026	0.30	0.30	0.25	0.25	0.25	-16.00%	115,151
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	10,000
Mar 9, 2026	0.33	0.34	0.30	0.30	0.30	-4.84%	41,547
Mar 6, 2026	0.33	0.35	0.31	0.31	0.31	1.64%	17,745
Mar 5, 2026	0.33	0.35	0.31	0.31	0.31	-7.58%	191,200
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,000
Mar 2, 2026	0.34	0.36	0.34	0.34	0.34	3.03%	16,300
Feb 26, 2026	0.33	0.34	0.33	0.33	0.33	1.88%	110,071
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-0.74%	5,500
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	1.97%	450
Feb 18, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	104,000
Feb 17, 2026	0.31	0.33	0.31	0.31	0.31	-5.34%	280,660
Feb 13, 2026	0.31	0.33	0.30	0.33	0.33	5.65%	116,425
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	80,000
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