Greystone Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.24	0.24	0.21	0.22	0.22	-14.00%	55,500
May 4, 2026	0.25	0.25	0.25	0.25	0.25	8.70%	2,520
May 1, 2026	0.25	0.25	0.23	0.23	0.23	-14.81%	10,010
Apr 30, 2026	0.21	0.27	0.20	0.27	0.27	35.00%	80,990
Apr 29, 2026	0.18	0.22	0.17	0.20	0.20	4.71%	80,240
Apr 28, 2026	0.19	0.19	0.19	0.19	0.19	19.38%	1,000
Apr 27, 2026	0.15	0.17	0.15	0.16	0.16	9.51%	59,887
Apr 24, 2026	0.14	0.15	0.14	0.15	0.15	-11.51%	257,250
Apr 23, 2026	0.19	0.20	0.15	0.17	0.17	-8.28%	191,692
Apr 22, 2026	0.18	0.18	0.18	0.18	0.18	-	48,770
Apr 21, 2026	0.20	0.20	0.16	0.18	0.18	-6.49%	268,505
Apr 20, 2026	0.18	0.22	0.17	0.19	0.19	-1.99%	110,401
Apr 17, 2026	0.22	0.24	0.20	0.20	0.20	-10.11%	304,841
Apr 16, 2026	0.22	0.24	0.20	0.22	0.22	1.63%	845,459
Apr 15, 2026	0.29	0.29	0.21	0.22	0.22	-28.09%	296,166
Apr 14, 2026	0.30	0.34	0.29	0.30	0.30	3.35%	93,554
Apr 13, 2026	0.28	0.30	0.28	0.29	0.29	-0.24%	10,100
Apr 10, 2026	0.34	0.34	0.29	0.29	0.29	-14.93%	4,950
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	0.03%	114
Apr 8, 2026	0.29	0.34	0.28	0.34	0.34	5.02%	17,777
Apr 7, 2026	0.32	0.32	0.32	0.32	0.32	19.48%	1,050
Apr 6, 2026	0.29	0.29	0.27	0.27	0.27	-5.43%	5,200
Apr 2, 2026	0.27	0.29	0.26	0.29	0.29	2.57%	15,613
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-7.47%	500
Mar 30, 2026	0.34	0.34	0.30	0.30	0.30	1.68%	3,312
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	4.02%	3,001
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