Skip to main content
Greystone Logistics, Inc. (GLGI)
OTCMKTS · Delayed Price · Currency is USD
0.320
+0.010 (3.23%)
Mar 6, 2026, 12:45 PM EST

Greystone Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.330.350.310.310.31-7.58%191,200
Mar 3, 20260.330.330.330.330.33-2.94%2,000
Mar 2, 20260.340.360.340.340.343.03%16,300
Feb 26, 20260.330.340.330.330.331.88%110,071
Feb 25, 20260.320.320.320.320.32-0.74%5,500
Feb 24, 20260.330.330.330.330.331.97%450
Feb 18, 20260.320.320.320.320.323.23%104,000
Feb 17, 20260.310.330.310.310.31-5.34%280,660
Feb 13, 20260.310.330.300.330.335.65%116,425
Feb 12, 20260.310.310.310.310.31-5,000
Feb 11, 20260.310.310.310.310.316.90%80,000
Feb 10, 20260.280.290.280.290.293.39%60,700
Feb 9, 20260.310.310.280.280.28-9.52%35,978
Feb 6, 20260.310.320.310.310.31-4.62%68,246
Feb 5, 20260.310.330.310.330.335.45%21,901
Feb 4, 20260.330.330.310.310.31-6.44%3,177
Feb 3, 20260.300.330.300.330.336.26%41,500
Feb 2, 20260.300.320.290.310.311.51%87,631
Jan 30, 20260.340.340.300.310.31-12.74%157,132
Jan 29, 20260.340.370.340.350.35-4.76%8,263
Jan 28, 20260.330.460.330.370.3717.86%548,700
Jan 27, 20260.360.360.300.310.31-13.39%236,994
Jan 26, 20260.440.440.360.360.36-12.20%95,270
Jan 23, 20260.410.410.410.410.412.50%10,131
Jan 22, 20260.400.400.340.400.400.25%92,330
Jan 21, 20260.390.400.360.400.402.31%41,508
Jan 20, 20260.420.420.390.390.39-8.02%67,416
Jan 16, 20260.500.500.390.420.42-15.20%113,125
Jan 15, 20260.550.550.430.500.50-15.17%393,205
Jan 14, 20260.630.840.550.590.59-6.44%101,324
Jan 13, 20260.630.630.630.630.63-0.02%150
Jan 12, 20260.600.640.590.630.635.23%29,050
Jan 8, 20260.600.600.600.600.60-1.84%357
Jan 7, 20260.620.650.610.610.611.67%9,839
Jan 6, 20260.620.640.570.600.60-1.59%72,394
Jan 5, 20260.600.610.600.610.613.34%17,013
Jan 2, 20260.600.600.590.590.591.55%10,170
Dec 31, 20250.590.590.580.580.582.18%5,160
Dec 30, 20250.570.590.570.570.57-2.80%4,806
Dec 29, 20250.570.590.550.590.592.29%21,200
Dec 26, 20250.570.590.510.570.57-1.90%25,138
Dec 23, 20250.590.590.530.580.585.06%94,128
Dec 22, 20250.580.590.550.550.55-0.91%41,643
Dec 19, 20250.560.560.560.560.561.82%25,000
Dec 18, 20250.560.570.530.550.55-1.79%69,694
Dec 17, 20250.570.600.560.560.56-1.75%34,300
Dec 16, 20250.580.580.570.570.57-1.72%4,400
Dec 15, 20250.530.580.530.580.585.45%9,600
Dec 12, 20250.550.550.550.550.553.77%20,850
Dec 11, 20250.530.530.520.530.53-5.36%35,010
Dec 10, 20250.560.560.550.560.565.62%11,000
Dec 9, 20250.570.610.520.530.53-6.92%48,594
Dec 8, 20250.550.580.550.570.57-1.79%12,481
Dec 5, 20250.550.620.550.580.582.60%283,923
Dec 4, 20250.660.660.560.570.57-13.03%156,779
Dec 3, 20250.620.660.620.650.656.56%27,928
Dec 2, 20250.590.610.580.610.615.17%11,101
Dec 1, 20250.590.590.580.580.58-2.68%18,391
Nov 28, 20250.600.600.600.600.60-0.38%5,000
Nov 26, 20250.620.620.600.600.60-0.28%14,764
Nov 25, 20250.600.610.590.600.60-29,407
Nov 24, 20250.630.630.590.600.60-3.23%57,250
Nov 21, 20250.620.620.620.620.62-3.43%24,000
Nov 20, 20250.660.670.640.640.642.72%22,257
Nov 19, 20250.680.680.630.630.63-5.30%1,100
Nov 18, 20250.650.660.620.660.664.76%20,916
Nov 17, 20250.660.660.630.630.63-5.53%130,300
Nov 14, 20250.660.670.660.670.67-0.46%34,850
Nov 13, 20250.670.670.660.670.67-2.90%34,408
Nov 12, 20250.690.700.690.690.69-50,411
Nov 11, 20250.720.720.690.690.69-5.61%139,625
Nov 10, 20250.720.740.710.730.73-2.53%58,008
Nov 7, 20250.800.800.710.750.75-8.41%69,440
Nov 6, 20250.810.830.800.820.82-1.34%120,667
Nov 4, 20250.870.870.830.830.83-2.35%29,300
Nov 3, 20250.830.870.820.850.853.66%52,660
Oct 31, 20250.900.900.800.820.82-8.38%149,445
Oct 30, 20250.870.970.870.900.902.87%49,550
Oct 29, 20250.930.960.870.870.87-4.40%112,305
Oct 28, 20250.930.970.910.910.91-2.15%67,780
Oct 27, 20250.981.000.910.930.93-6.53%70,714
Oct 24, 20250.981.000.981.001.001.52%11,640
Oct 23, 20251.001.000.980.980.98-3.91%10,100
Oct 22, 20251.001.020.981.021.022.20%32,250
Oct 21, 20251.011.020.991.001.000.40%21,911
Oct 20, 20251.001.020.990.990.990.40%27,557
Oct 17, 20251.031.040.990.990.99-6.52%26,031
Oct 16, 20251.071.090.951.061.06-1.94%58,795
Oct 15, 20251.131.151.071.081.08-1.82%42,045
Oct 14, 20251.111.111.101.101.101.20%2,600
Oct 13, 20251.091.091.081.091.09-0.28%4,285
Oct 10, 20251.181.181.071.091.09-5.22%2,202
Oct 8, 20251.141.151.141.151.155.50%19,700
Oct 7, 20251.201.201.071.091.09-8.40%127,190
Oct 6, 20251.161.191.161.191.197.21%6,413
Oct 3, 20251.151.151.101.111.11-13,329
Oct 2, 20251.121.121.111.111.11-3.48%758
Oct 1, 20251.151.151.151.151.153.42%6,090
Sep 30, 20251.121.121.101.111.11-4.55%4,200
Sep 29, 20251.171.171.171.171.17-1.27%7,000