Greystone Logistics, Inc. (GLGI)
OTCMKTS · Delayed Price · Currency is USD
1.190
-0.070 (-5.56%)
Sep 17, 2025, 2:44 PM EDT
Greystone Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 14,680 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 750 |
| Aug 19, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -6.91% | 19,569 |
| 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 |