Greystone Logistics, Inc. (GLGI)
OTCMKTS · Delayed Price · Currency is USD
0.8200
-0.0750 (-8.38%)
Oct 31, 2025, 3:33 PM EDT
Greystone Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -1.82% | 42,045 |
| Oct 14, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 1.20% | 2,600 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.28% | 4,285 |
| Oct 10, 2025 | 1.18 | 1.18 | 1.07 | 1.09 | 1.09 | -5.22% | 2,202 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Oct 8, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 5.50% | 19,700 |
| Oct 7, 2025 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -8.40% | 127,190 |
| Oct 6, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 7.21% | 6,413 |
| Oct 3, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | - | 13,329 |
| Oct 2, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -3.48% | 758 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.42% | 6,090 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -4.55% | 4,200 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.27% | 7,000 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 24, 2025 | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | 5.36% | 36,150 |
| Sep 23, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 10,262 |
| Sep 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 21,500 |
| Sep 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 17, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -5.56% | 351 |
| Sep 16, 2025 | 1.25 | 1.26 | 1.17 | 1.26 | 1.26 | 1.61% | 75,422 |
| Sep 15, 2025 | 1.17 | 1.24 | 1.14 | 1.24 | 1.24 | 6.62% | 77,750 |
| Sep 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 7,424 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 4,329 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | 188 |
| Sep 8, 2025 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 7.88% | 7,302 |
| Sep 5, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.17% | 5,500 |
| Sep 4, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 8,382 |
| Sep 3, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 2,050 |
| Sep 2, 2025 | 1.32 | 1.35 | 1.09 | 1.15 | 1.15 | -11.54% | 129,181 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -3.35% | 31,012 |
| Aug 28, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.46% | 26,350 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,446 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | - | 1,450 |
| Aug 25, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 4.25% | 29,835 |
| Aug 22, 2025 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.56% | 29,507 |