Other US listings · GLGI · stock
Greystone Logistics, INC. (GLGI) stock price history
Every Other US listings trading session of Greystone Logistics, INC. from Feb 6, 2001 to Jul 17, 2026: 6,398 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLGI adjusted close, 2001 to 2026
- $9.50
- All time high, 2002
- $1.35
- 52 week high, $0.1400 low
- 6,398
- Daily sessions since 2001
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
GLGI key facts
- Greystone Logistics, INC. (GLGI) closed at $0.2500 on Jul 17, 2026 on Other US listings.
- GLGI's all time high close is $9.50, set on Jan 25, 2002; its all time low close is $0.0400 on Jan 14, 2009.
- GLGI's 52 week range is $0.1400 to $1.35.
- GLGI returned -80.6% over the year to Jul 17, 2026 and -77.7% over five years.
- Over ten years GLGI returned -11%, -1.1% a year compounded.
- GLGI's deepest drawdown was -99.6% from Jan 25, 2002 to Jan 14, 2009.
- DataCedar holds 6,398 daily sessions of GLGI history from Feb 6, 2001, adjusted for splits and dividends, served by the API under a key.
GLGI price chart, 2001 to 2026
GLGI returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.0% |
| 3 months | +25.0% |
| 6 months | -40.5% |
| Year to date | -56.1% |
| 1 year | -80.6% |
| 3 years | -73.1% |
| 5 years | -77.7% |
| 10 years | -10.7% |
| Since Feb 6, 2001 | -89.3% |
| Compound annual growth, 25.4 years | -8.4% |
GLGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.50 on Jan 25, 2002
- All time low close
- $0.0400 on Jan 14, 2009
- 52 week high
- $1.35 on Aug 15, 2025
- 52 week low
- $0.1400 on Apr 24, 2026
- Deepest drawdown
- -99.6% from Jan 25, 2002 to Jan 14, 2009, not yet recovered
- Best single session
- +115.2% on Apr 14, 2020
- Worst single session
- -50.0% on Mar 16, 2001
- Volatility, 1 year annualised
- 103.9%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2012, +275%
- Worst calendar year
- 2002, -77%
GLGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Feb 6, 2001; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6000 | $0.8400 | $0.1400 | $0.2500 | -56.9% | 7.8M | 135 |
| 2025 | $1.07 | $1.38 | $0.5100 | $0.5800 | -45.3% | 6.4M | 250 |
| 2024 | $0.9200 | $2.35 | $0.8900 | $1.06 | +17.8% | 5.2M | 252 |
| 2023 | $0.5900 | $1.18 | $0.4300 | $0.9000 | +50.0% | 3.3M | 250 |
| 2022 | $0.8700 | $1.16 | $0.5200 | $0.6000 | -31.0% | 1.7M | 251 |
| 2021 | $0.9500 | $1.47 | $0.7300 | $0.8700 | -8.4% | 6.1M | 252 |
| 2020 | $0.4500 | $1.18 | $0.3000 | $0.9500 | +106.5% | 6.3M | 253 |
| 2019 | $0.5900 | $0.6700 | $0.3600 | $0.4600 | -23.3% | 3.5M | 252 |
| 2018 | $0.5400 | $0.7700 | $0.3800 | $0.6000 | +11.1% | 6.3M | 251 |
| 2017 | $0.2300 | $0.5500 | $0.2100 | $0.5400 | +145.5% | 6.6M | 251 |
| 2016 | $0.2000 | $0.3200 | $0.1400 | $0.2200 | +4.8% | 2.9M | 252 |
| 2015 | $0.3200 | $0.3800 | $0.1500 | $0.2100 | -32.3% | 4M | 252 |
| 2014 | $0.3900 | $0.6000 | $0.2600 | $0.3100 | -20.5% | 10.2M | 252 |
| 2013 | $0.2800 | $0.7100 | $0.2800 | $0.3900 | +30.0% | 16.1M | 252 |
| 2012 | $0.0800 | $0.4400 | $0.0600 | $0.3000 | +275.0% | 6M | 250 |
| 2011 | $0.0700 | $0.1300 | $0.0400 | $0.0800 | +14.3% | 2.4M | 252 |
| 2010 | $0.1300 | $0.1900 | $0.0700 | $0.0700 | -46.2% | 2.6M | 252 |
| 2009 | $0.0600 | $0.2800 | $0.0400 | $0.1300 | +116.7% | 5.8M | 252 |
| 2008 | $0.1500 | $0.4200 | $0.0500 | $0.0600 | -60.0% | 7.5M | 253 |
| 2007 | $0.1600 | $0.3500 | $0.0800 | $0.1500 | -6.2% | 4.4M | 251 |
| 2006 | $0.0900 | $0.3700 | $0.0500 | $0.1600 | +77.8% | 2.4M | 251 |
| 2005 | $0.3500 | $0.7000 | $0.0700 | $0.0900 | -74.3% | 2.2M | 252 |
| 2004 | $0.6900 | $0.8400 | $0.2600 | $0.3500 | -48.5% | 2.3M | 252 |
| 2003 | $0.8800 | $0.9000 | $0.3000 | $0.6800 | -13.9% | 815.4K | 252 |
| 2002 | $3.50 | $9.50 | $0.7500 | $0.7900 | -77.4% | 2.1M | 252 |
| 2001 | $3.13 | $6.00 | $0.7813 | $3.50 | n/a | 1.1M | 224 |
GLGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2500 | +25.0% |
| June 2026 | $0.2000 | 0.0% |
| May 2026 | $0.2000 | -25.9% |
| April 2026 | $0.2700 | -3.6% |
| March 2026 | $0.2800 | -15.2% |
| February 2026 | $0.3300 | +6.5% |
| January 2026 | $0.3100 | -46.6% |
| December 2025 | $0.5800 | -3.3% |
| November 2025 | $0.6000 | -26.8% |
| October 2025 | $0.8200 | -26.1% |
| September 2025 | $1.11 | -14.6% |
| August 2025 | $1.30 | +13.0% |
About the GLGI data
Daily bars. 6,398 sessions from Feb 6, 2001 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GLGI share price history
