Greystone Logistics, Inc. (GLGI)
OTCMKTS · Delayed Price · Currency is USD
1.240
-0.092 (-6.91%)
Aug 19, 2025, 12:44 PM EDT
Greystone Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | -3.15% | 3,100 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -0.60% | 72,332 |
| Aug 15, 2025 | 1.28 | 1.35 | 1.27 | 1.34 | 1.34 | 3.08% | 50,451 |
| Aug 14, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 9,350 |
| Aug 13, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 16,844 |
| Aug 12, 2025 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 7,017 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 100 |
| Aug 8, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 5.22% | 8,500 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,120 |
| Aug 6, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.17% | 17,541 |
| Aug 5, 2025 | 1.10 | 1.15 | 1.04 | 1.15 | 1.15 | -1.03% | 35,586 |
| Aug 4, 2025 | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | 0.87% | 21,086 |
| Aug 1, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 10,800 |
| Jul 31, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 12,000 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 29, 2025 | 1.11 | 1.26 | 1.11 | 1.20 | 1.20 | 9.09% | 57,103 |
| Jul 28, 2025 | 1.10 | 1.15 | 0.98 | 1.10 | 1.10 | -12.00% | 83,252 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 20,700 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 3,202 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 21, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -0.78% | 2,200 |
| Jul 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 2,500 |
| Jul 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 15, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | 7,460 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | 1,000 |
| Jul 11, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 3,802 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 300 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4 |
| Jul 7, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -4.29% | 619 |
| Jul 3, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | -1.80% | 2,198 |
| Jul 2, 2025 | 1.35 | 1.35 | 1.24 | 1.33 | 1.33 | -0.75% | 12,758 |
| Jul 1, 2025 | 1.26 | 1.34 | 1.24 | 1.34 | 1.34 | 6.35% | 10,200 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.44% | 4,251 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 26, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 14,200 |
| Jun 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 100 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,000 |
| Jun 23, 2025 | 1.33 | 1.33 | 1.09 | 1.30 | 1.30 | - | 24,150 |
| Jun 20, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 20,922 |
| Jun 18, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 21,050 |
| Jun 17, 2025 | 1.26 | 1.32 | 1.20 | 1.32 | 1.32 | -2.22% | 22,376 |
| Jun 16, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 16,402 |
| Jun 13, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 14,620 |
| Jun 12, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 13,195 |
| Jun 11, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 7,651 |
| Jun 10, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 3.97% | 3,250 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.97% | 9,681 |