Greystone Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.63	0.63	0.59	0.60	0.60	-3.23%	57,250
Nov 21, 2025	0.62	0.62	0.62	0.62	0.62	-3.43%	24,000
Nov 20, 2025	0.66	0.67	0.64	0.64	0.64	2.72%	22,257
Nov 19, 2025	0.68	0.68	0.63	0.63	0.63	-5.30%	1,100
Nov 18, 2025	0.65	0.66	0.62	0.66	0.66	4.76%	20,916
Nov 17, 2025	0.66	0.66	0.63	0.63	0.63	-5.53%	130,300
Nov 14, 2025	0.66	0.67	0.66	0.67	0.67	-0.46%	34,850
Nov 13, 2025	0.67	0.67	0.66	0.67	0.67	-2.90%	34,408
Nov 12, 2025	0.69	0.70	0.69	0.69	0.69	-	50,411
Nov 11, 2025	0.72	0.72	0.69	0.69	0.69	-5.61%	139,625
Nov 10, 2025	0.72	0.74	0.71	0.73	0.73	-2.53%	58,008
Nov 7, 2025	0.80	0.80	0.71	0.75	0.75	-8.41%	69,440
Nov 6, 2025	0.81	0.83	0.80	0.82	0.82	-1.34%	120,667
Nov 4, 2025	0.87	0.87	0.83	0.83	0.83	-2.35%	29,300
Nov 3, 2025	0.83	0.87	0.82	0.85	0.85	3.66%	52,660
Oct 31, 2025	0.90	0.90	0.80	0.82	0.82	-8.38%	149,445
Oct 30, 2025	0.87	0.97	0.87	0.90	0.90	2.87%	49,550
Oct 29, 2025	0.93	0.96	0.87	0.87	0.87	-4.40%	112,305
Oct 28, 2025	0.93	0.97	0.91	0.91	0.91	-2.15%	67,780
Oct 27, 2025	0.98	1.00	0.91	0.93	0.93	-6.53%	70,714
Oct 24, 2025	0.98	1.00	0.98	1.00	1.00	1.52%	11,640
Oct 23, 2025	1.00	1.00	0.98	0.98	0.98	-3.91%	10,100
Oct 22, 2025	1.00	1.02	0.98	1.02	1.02	2.20%	32,250
Oct 21, 2025	1.01	1.02	0.99	1.00	1.00	0.40%	21,911
Oct 20, 2025	1.00	1.02	0.99	0.99	0.99	0.40%	27,557
Oct 17, 2025	1.03	1.04	0.99	0.99	0.99	-6.52%	26,031
Oct 16, 2025	1.07	1.09	0.95	1.06	1.06	-1.94%	58,795