Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Aviation Ltd (OP: GLUX )

0.0001 UNCHANGED
Last Price Updated: 12:58 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2017 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Mar 20, 2017 0.2000 0.2000 0.2000 0 -0.11(-35.48%)
Mar 17, 2017 0.3100 0.3100 0.3100 0.3100 2,000 +0.04(+15.81%)
Mar 14, 2017 0.2677 0.2677 0.2677 0 +0.01(+2.95%)
Mar 09, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.27%)
Mar 08, 2017 0.2000 0.2688 0.2000 0.2688 17,001 +0.03(+12.00%)
Mar 07, 2017 0.1675 0.2400 0.1675 0.2400 7,499 +0.11(+84.62%)
Mar 06, 2017 0.1300 0.1300 0.1300 0.1300 4,000 -0.03(-19.25%)
Feb 28, 2017 0.1610 0.1610 0.1610 0 +0.01(+7.33%)
Feb 27, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Feb 24, 2017 0.1720 0.1720 0.1600 0.1600 6,771 +0.01(+6.67%)
Feb 23, 2017 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Feb 21, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2017 0.1500 0.1500 0.1500 0 +0.01(+10.21%)
Feb 14, 2017 0.1361 0.1361 0.1361 0 -0.04(-22.23%)
Feb 10, 2017 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Feb 09, 2017 0.4600 0.4600 0.2000 0.2000 2,666 -0.06(-23.08%)
Feb 08, 2017 0.2599 0.2600 0.2599 0.2600 15,000 +0.09(+48.57%)
Feb 07, 2017 0.1750 0.1750 0.1750 0.1750 225 +0.00(+0.00%)
Feb 06, 2017 0.1750 0.1750 0.1750 0.1750 300 -0.07(-27.08%)
Feb 01, 2017 0.2400 0.2400 0.2400 0 +0.09(+60.00%)
Jan 31, 2017 0.1000 0.2100 0.1000 0.1500 63,415 +0.04(+36.36%)
Jan 30, 2017 0.1600 0.1600 0.1100 0.1100 5,640 -0.10(-48.84%)
Jan 27, 2017 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+7.50%)
Jan 26, 2017 0.1750 0.2000 0.1750 0.2000 35,500 +0.02(+8.11%)
Jan 25, 2017 0.1750 0.1850 0.1750 0.1850 11,500 +0.10(+131.25%)
Jan 24, 2017 0.1000 0.1000 0.0800 0.0800 1,851 +0.00(+0.00%)
Jan 23, 2017 0.1750 0.1850 0.0800 0.0800 28,501 -0.10(-56.56%)
Jan 20, 2017 0.1842 0.1842 0.1842 0.1842 1,000 -0.01(-3.08%)
Jan 19, 2017 0.1900 0.1900 0.1800 0.1900 11,000 +0.00(+0.00%)
Jan 13, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 11, 2017 0.1900 0.1900 0.1900 0 +0.02(+13.10%)
Jan 10, 2017 0.1700 0.1900 0.1350 0.1680 40,200 -0.02(-11.58%)
Jan 09, 2017 0.1899 0.1900 0.1899 0.1900 13,942 +0.04(+26.67%)
Jan 06, 2017 0.1180 0.1500 0.1180 0.1500 29,831 +0.07(+87.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.