Skip to main content
Greystone Logistics, Inc. (GLGI)
OTCMKTS · Delayed Price · Currency is USD
0.200
+0.010 (5.26%)
Apr 29, 2026, 2:12 PM EST

Greystone Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.220.170.20-4.71%32,000
Apr 28, 20260.190.190.190.190.1919.38%1,000
Apr 27, 20260.150.170.150.160.169.51%59,887
Apr 24, 20260.140.150.140.150.15-11.51%257,250
Apr 23, 20260.190.200.150.170.17-8.28%191,692
Apr 22, 20260.180.180.180.180.18-48,770
Apr 21, 20260.200.200.160.180.18-6.49%268,505
Apr 20, 20260.180.220.170.190.19-1.99%110,401
Apr 17, 20260.220.240.200.200.20-10.11%304,841
Apr 16, 20260.220.240.200.220.221.63%845,459
Apr 15, 20260.290.290.210.220.22-28.09%296,166
Apr 14, 20260.300.340.290.300.303.35%93,554
Apr 13, 20260.280.300.280.290.29-0.24%10,100
Apr 10, 20260.340.340.290.290.29-14.93%4,950
Apr 9, 20260.340.340.340.340.340.03%114
Apr 8, 20260.290.340.280.340.345.02%17,777
Apr 7, 20260.320.320.320.320.3219.48%1,050
Apr 6, 20260.290.290.270.270.27-5.43%5,200
Apr 2, 20260.270.290.260.290.292.57%15,613
Mar 31, 20260.280.280.280.280.28-7.47%500
Mar 30, 20260.340.340.300.300.301.68%3,312
Mar 27, 20260.300.300.300.300.304.02%3,001
Mar 24, 20260.300.300.290.290.29-1.00%5,000
Mar 23, 20260.270.290.270.290.298.24%10,833
Mar 20, 20260.270.270.270.270.27-4.98%2,000
Mar 18, 20260.280.280.280.280.280.97%17,700
Mar 17, 20260.280.280.280.280.28-0.93%1,000
Mar 13, 20260.280.280.270.280.282.89%3,310
Mar 12, 20260.260.300.260.270.278.33%26,030
Mar 11, 20260.300.300.250.250.25-16.00%115,151
Mar 10, 20260.300.300.300.300.301.69%10,000
Mar 9, 20260.330.340.300.300.30-4.84%41,547
Mar 6, 20260.330.350.310.310.311.64%17,745
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