Greystone Logistics Inc (OP: GLGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.9798	0.9817	0.9798	0.9798	2,285	+0.00(+0.49%)
Nov 21, 2024	0.9700	0.9846	0.9700	0.9750	21,377	-0.00(-0.14%)
Nov 20, 2024	0.9411	0.9764	0.9411	0.9764	4,007	+0.03(+2.78%)
Nov 19, 2024	0.9433	0.9500	0.9433	0.9500	14,522	+0.02(+2.04%)
Nov 18, 2024	0.9887	0.9887	0.9310	0.9310	11,221	-0.05(-4.87%)
Nov 15, 2024	0.9594	0.9787	0.9450	0.9787	14,720	+0.04(+4.12%)
Nov 14, 2024	0.9860	0.9925	0.9400	0.9400	33,577	-0.05(-4.69%)
Nov 13, 2024	0.9950	0.9950	0.9863	0.9863	1,100	+0.04(+3.82%)
Nov 12, 2024	0.9501	0.9664	0.8900	0.9500	73,121	-0.05(-5.00%)
Nov 11, 2024	0.9950	1.030	0.9355	1.000	36,378	+0.05(+5.32%)
Nov 08, 2024	1.000	1.000	0.9355	0.9495	96,738	-0.05(-5.05%)
Nov 07, 2024	0.9799	1.060	0.9799	1.000	42,443	+0.02(+2.26%)
Nov 06, 2024	1.006	1.030	0.9710	0.9779	72,111	-0.02(-1.72%)
Nov 05, 2024	1.080	1.080	0.9700	0.9950	201,824	-0.12(-10.36%)
Nov 04, 2024	1.100	1.190	1.060	1.110	21,215	-0.01(-1.11%)
Nov 01, 2024	1.200	1.200	1.100	1.123	17,569	-0.07(-5.67%)
Oct 31, 2024	1.150	1.190	1.150	1.190	2,689	+0.02(+1.71%)
Oct 30, 2024	1.170	1.180	1.170	1.170	7,507	+0.01(+0.86%)
Oct 29, 2024	1.130	1.163	1.050	1.160	31,684	+0.06(+5.45%)
Oct 28, 2024	1.162	1.177	1.100	1.100	24,810	-0.08(-6.78%)
Oct 25, 2024	1.180	1.180	1.180	1.180	2,020	+0.01(+1.29%)
Oct 24, 2024	1.140	1.180	1.140	1.165	3,556	+0.02(+1.30%)
Oct 23, 2024	1.180	1.180	1.130	1.150	12,818	-0.05(-4.37%)
Oct 22, 2024	1.210	1.215	1.160	1.202	10,000	-0.03(-2.43%)
Oct 21, 2024	1.360	1.380	1.210	1.232	142,439	-0.18(-12.59%)
Oct 18, 2024	1.410	1.410	1.410	1.410	145	-0.01(-0.70%)
Oct 17, 2024	1.420	1.420	1.420	1.420	3,183	+0.06(+4.41%)
Oct 16, 2024	1.360	1.420	1.360	1.360	16,979	-0.01(-0.51%)
Oct 15, 2024	1.350	1.410	1.350	1.367	27,118	-0.09(-6.37%)
Oct 14, 2024	1.475	1.490	1.460	1.460	6,809	-0.02(-1.02%)
Oct 11, 2024	1.478	1.480	1.400	1.475	11,735	-0.00(-0.34%)
Oct 10, 2024	1.490	1.500	1.480	1.480	5,943	-0.01(-0.67%)
Oct 09, 2024	1.490	1.497	1.490	1.490	3,609	-0.01(-0.67%)
Oct 08, 2024	1.500	1.500	1.500	1.500	3,004	+0.01(+1.01%)
Oct 07, 2024	1.440	1.500	1.420	1.485	19,464	+0.05(+3.13%)
Oct 04, 2024	1.450	1.450	1.440	1.440	510	-0.01(-0.69%)
Oct 03, 2024	1.470	1.470	1.450	1.450	918	+0.00(+0.00%)
Oct 02, 2024	1.475	1.500	1.400	1.450	13,539	+0.03(+2.29%)
Oct 01, 2024	1.582	1.582	1.390	1.418	25,707	-0.15(-9.42%)
Sep 30, 2024	1.565	1.620	1.565	1.565	915	-0.05(-2.80%)
Sep 27, 2024	1.620	1.620	1.610	1.610	7,245	+0.12(+8.05%)
Sep 26, 2024	1.490	1.490	1.490	1.490	6,136	-0.01(-0.67%)
Sep 25, 2024	1.520	1.620	1.480	1.500	13,557	-0.10(-6.25%)
Sep 24, 2024	1.520	1.600	1.520	1.600	11,215	+0.08(+5.26%)
Sep 20, 2024				1.520	1	-0.06(-3.80%)
Sep 19, 2024	1.590	1.590	1.580	1.580	21,946	-0.01(-0.63%)
Sep 18, 2024	1.590	1.620	1.520	1.590	31,271	+0.14(+9.66%)
Sep 17, 2024	1.480	1.620	1.410	1.450	30,346	+0.00(+0.00%)
Sep 16, 2024	1.490	1.980	1.350	1.450	188,772	+0.11(+8.25%)
Sep 13, 2024	1.458	1.458	1.320	1.339	5,970	-0.05(-3.63%)
Sep 12, 2024	1.390	1.440	1.390	1.390	10,800	+0.01(+0.59%)
Sep 11, 2024	1.360	1.390	1.360	1.382	10,180	-0.01(-0.58%)
Sep 09, 2024				1.390	1	+0.03(+2.21%)
Sep 06, 2024	1.350	1.360	1.350	1.360	20,155	+0.01(+0.74%)
Sep 05, 2024	1.350	1.410	1.350	1.350	13,001	-0.06(-4.26%)
Sep 04, 2024	1.470	1.470	1.340	1.410	5,650	-0.10(-6.69%)