S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Greystone Logist (GLGI)

OTC

$0.20+$0.002 (+1.00%)

Price as of Jun 03, 2026

$5.5M
Market Cap
-84.93%
1-Year Change
Specialty Chemicals
Industry

1 Month
-6.05%

Low Price$0.17

High Price$0.22
3 Months
-34.84%

Low Price$0.15

High Price$0.34
1 Year
-84.81%

Low Price$0.15

High Price$1.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.21	0.21	0.20	0.20	+1.00%	44,501
06/02/2026	0.21	0.21	0.20	0.20	0.00%	54,706
05/28/2026	0.20	0.20	0.20	0.20	+1.14%	2,500
05/27/2026	0.21	0.21	0.20	0.20	-6.20%	32,100
05/22/2026	0.22	0.22	0.21	0.21	-1.02%	5,077
05/21/2026	0.21	0.21	0.21	0.21	+1.43%	20,349
05/20/2026	0.20	0.21	0.19	0.21	+12.40%	49,009
05/19/2026	0.20	0.20	0.18	0.19	+2.66%	14,265
05/18/2026	0.19	0.20	0.18	0.18	-1.62%	34,500
05/15/2026	0.18	0.19	0.17	0.19	+3.27%	119,650
05/14/2026	0.17	0.18	0.17	0.18	+8.58%	24,745
05/13/2026	0.19	0.19	0.16	0.17	-17.50%	272,350
05/12/2026	0.22	0.22	0.19	0.20	-9.09%	11,421
05/11/2026	0.23	0.23	0.22	0.22	+14.70%	3,847
05/08/2026	0.21	0.22	0.19	0.19	-11.00%	26,575
05/07/2026	0.20	0.22	0.20	0.22	+2.62%	48,240
05/06/2026	0.23	0.23	0.21	0.21	-2.33%	23,251
05/05/2026	0.24	0.24	0.21	0.22	-14.00%	55,500
05/04/2026	0.25	0.25	0.25	0.25	+8.70%	2,520
05/01/2026	0.25	0.25	0.23	0.23	-14.81%	10,010
04/30/2026	0.21	0.27	0.20	0.27	+35.00%	80,990
04/29/2026	0.18	0.22	0.17	0.20	+4.71%	80,240
04/28/2026	0.19	0.19	0.19	0.19	+19.38%	1,000
04/27/2026	0.15	0.17	0.15	0.16	+9.55%	59,887
04/24/2026	0.14	0.15	0.14	0.15	-11.54%	257,250
04/23/2026	0.19	0.20	0.15	0.17	-8.28%	191,692
04/22/2026	0.18	0.18	0.18	0.18	0.00%	48,770
04/21/2026	0.20	0.20	0.16	0.18	-6.49%	268,505
04/20/2026	0.18	0.22	0.17	0.19	-1.99%	110,401
04/17/2026	0.22	0.24	0.20	0.20	-10.11%	304,841
04/16/2026	0.22	0.24	0.20	0.22	+1.63%	847,959
04/15/2026	0.29	0.29	0.21	0.22	-28.09%	296,166
04/14/2026	0.30	0.34	0.29	0.30	+3.35%	93,554
04/13/2026	0.28	0.30	0.28	0.29	-0.24%	10,100
04/10/2026	0.34	0.34	0.29	0.29	-14.93%	4,950
04/09/2026	0.34	0.34	0.34	0.34	+0.03%	114
04/08/2026	0.29	0.34	0.28	0.34	+5.04%	17,777
04/07/2026	0.32	0.32	0.32	0.32	+19.47%	1,050
04/06/2026	0.29	0.29	0.27	0.27	-5.44%	5,200
04/02/2026	0.27	0.29	0.26	0.29	+2.57%	15,613
03/31/2026	0.28	0.28	0.28	0.28	-7.47%	500
03/30/2026	0.34	0.34	0.30	0.30	+1.70%	3,312
03/27/2026	0.30	0.30	0.30	0.30	+4.02%	3,001
03/24/2026	0.30	0.30	0.29	0.29	-1.02%	5,000
03/23/2026	0.27	0.29	0.27	0.29	+8.24%	10,833
03/20/2026	0.27	0.27	0.27	0.27	-4.98%	2,000
03/18/2026	0.28	0.28	0.28	0.28	+0.98%	17,700
03/17/2026	0.28	0.28	0.28	0.28	-0.92%	1,000
03/13/2026	0.28	0.28	0.27	0.28	+2.88%	3,310
03/12/2026	0.26	0.30	0.26	0.27	+8.33%	26,030
03/11/2026	0.30	0.30	0.25	0.25	-16.00%	115,151
03/10/2026	0.30	0.30	0.30	0.30	+1.69%	10,000
03/09/2026	0.33	0.34	0.30	0.30	-4.84%	41,547
03/06/2026	0.33	0.35	0.31	0.31	+1.64%	17,745
03/05/2026	0.33	0.35	0.31	0.31	-7.58%	191,200
03/03/2026	0.33	0.33	0.33	0.33	-2.94%	2,000
03/02/2026	0.34	0.36	0.34	0.34	+3.03%	16,300
02/26/2026	0.33	0.34	0.33	0.33	+1.88%	110,071
02/25/2026	0.32	0.32	0.32	0.32	-0.71%	5,500
02/24/2026	0.33	0.33	0.33	0.33	+1.95%	450
02/18/2026	0.32	0.32	0.32	0.32	+3.23%	104,000
02/17/2026	0.31	0.33	0.31	0.31	-5.34%	280,660
02/13/2026	0.31	0.33	0.30	0.33	+5.65%	116,425
02/12/2026	0.31	0.31	0.31	0.31	0.00%	5,000
02/11/2026	0.31	0.31	0.31	0.31	+6.90%	80,000
02/10/2026	0.28	0.29	0.28	0.29	+3.39%	60,700
02/09/2026	0.31	0.31	0.28	0.28	-9.52%	35,978
02/06/2026	0.31	0.32	0.31	0.31	-4.62%	68,246
02/05/2026	0.31	0.33	0.31	0.33	+5.47%	21,901
02/04/2026	0.33	0.33	0.31	0.31	-6.45%	3,177
02/03/2026	0.30	0.33	0.30	0.33	+6.26%	41,500
02/02/2026	0.30	0.32	0.29	0.31	+1.51%	87,631
01/30/2026	0.34	0.34	0.30	0.31	-12.74%	157,132
01/29/2026	0.34	0.37	0.34	0.35	-4.76%	8,263
01/28/2026	0.33	0.46	0.33	0.37	+17.86%	548,700
01/27/2026	0.36	0.36	0.30	0.31	-13.39%	236,994
01/26/2026	0.44	0.44	0.36	0.36	-12.20%	95,270
01/23/2026	0.41	0.41	0.41	0.41	+2.50%	10,131
01/22/2026	0.40	0.40	0.34	0.40	+0.25%	92,330
01/21/2026	0.39	0.40	0.36	0.40	+2.31%	41,508
01/20/2026	0.42	0.42	0.39	0.39	-8.02%	67,416
01/16/2026	0.50	0.50	0.39	0.42	-15.20%	113,125
01/15/2026	0.55	0.55	0.43	0.50	-15.16%	393,205
01/14/2026	0.63	0.84	0.55	0.59	-6.45%	101,324
01/13/2026	0.63	0.63	0.63	0.63	-0.02%	150
01/12/2026	0.60	0.64	0.59	0.63	+5.23%	29,050
01/08/2026	0.60	0.60	0.60	0.60	-1.84%	357
01/07/2026	0.62	0.65	0.61	0.61	+1.67%	9,839
01/06/2026	0.62	0.64	0.57	0.60	-1.59%	72,394
01/05/2026	0.60	0.61	0.60	0.61	+3.34%	17,013
01/02/2026	0.60	0.60	0.59	0.59	+1.55%	10,170
12/31/2025	0.59	0.59	0.58	0.58	+2.19%	5,160
12/30/2025	0.57	0.59	0.57	0.57	-2.81%	4,812
12/29/2025	0.57	0.59	0.55	0.59	+2.29%	21,200
12/26/2025	0.57	0.59	0.51	0.57	-1.90%	25,138
12/23/2025	0.59	0.59	0.53	0.58	+5.06%	94,128
12/22/2025	0.58	0.59	0.55	0.55	-0.91%	41,643
12/19/2025	0.56	0.56	0.56	0.56	+1.82%	25,000
12/18/2025	0.56	0.57	0.53	0.55	-1.79%	77,699
12/17/2025	0.57	0.60	0.56	0.56	-1.75%	34,300