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 (%)
Apr 29, 2016 0.1000 0.1400 0.1000 0.1400 3,850 +0.00(+0.00%)
Apr 27, 2016 0.1400 0.1400 0.1400 0 +0.06(+75.00%)
Apr 26, 2016 0.1000 0.1400 0.0800 0.0800 11,300 -0.07(-46.67%)
Apr 25, 2016 0.0800 0.1500 0.0800 0.1500 6,200 +0.07(+87.50%)
Apr 22, 2016 0.0500 0.0800 0.0500 0.0800 14,300 -0.08(-51.47%)
Apr 21, 2016 0.0500 0.1648 0.0500 0.1648 11,100 -0.01(-7.13%)
Apr 20, 2016 0.1775 0.1775 0.1775 0.1775 100 +0.03(+18.33%)
Apr 19, 2016 0.0500 0.1500 0.0500 0.1500 3,020 +0.00(+0.00%)
Apr 18, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 14, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 11, 2016 0.1500 0.1500 0.1500 0 +0.10(+200.00%)
Apr 08, 2016 0.0500 0.0500 0.0500 0.0500 100 -0.13(-71.85%)
Apr 07, 2016 0.1776 0.1776 0.1776 0.1776 920 +0.00(+0.00%)
Apr 06, 2016 0.1776 0.1776 0.1776 0.1776 100 +0.03(+18.40%)
Apr 04, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2016 0.0500 0.1500 0.0500 0.1500 21,500 -0.02(-11.76%)
Mar 30, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 29, 2016 0.1200 0.1700 0.1200 0.1700 20,300 +0.05(+41.67%)
Mar 28, 2016 0.1200 0.1200 0.1200 0.1200 3,180 +0.01(+14.29%)
Mar 24, 2016 0.1050 0.1050 0.1050 0 -0.07(-38.24%)
Mar 22, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2016 0.1700 0.1700 0.1700 0.1700 5,100 +0.02(+13.33%)
Mar 18, 2016 0.1500 0.1749 0.1350 0.1500 25,800 -0.01(-5.96%)
Mar 17, 2016 0.1600 0.1600 0.1595 0.1595 10,000 -0.02(-10.19%)
Mar 15, 2016 0.1776 0.1776 0.1776 0 +0.03(+18.40%)
Mar 14, 2016 0.1200 0.1776 0.1200 0.1500 13,596 +0.03(+25.00%)
Mar 11, 2016 0.0862 0.1500 0.0401 0.1200 45,550 +0.02(+20.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2016 0.0700 0.1154 0.0700 0.1000 17,300 -0.01(-9.09%)
Mar 04, 2016 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 03, 2016 0.1000 0.1000 0.0900 0.0900 2,100 +0.05(+125.00%)
Mar 02, 2016 0.0800 0.2100 0.0400 0.0400 55,100 -0.19(-82.83%)
Mar 01, 2016 0.0900 0.2330 0.0900 0.2330 10,200 +0.13(+133.00%)
Feb 26, 2016 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Feb 25, 2016 0.1400 0.1400 0.1400 0.1400 125 +0.00(+0.00%)
Feb 23, 2016 0.1400 0.1400 0.1400 0 -0.05(-26.32%)
Feb 22, 2016 0.1090 0.1900 0.1000 0.1900 11,200 +0.03(+18.68%)
Feb 17, 2016 0.1601 0.1601 0.1601 0 -0.05(-25.19%)
Feb 16, 2016 0.1000 0.2499 0.1000 0.2140 5,900 -0.04(-14.40%)
Feb 10, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 08, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Feb 04, 2016 0.2800 0.2800 0.2800 0 +0.08(+40.07%)
Feb 03, 2016 0.1500 0.2000 0.1250 0.1999 35,200 -0.08(-28.61%)
Feb 01, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 29, 2016 0.2800 0.2800 0.2700 0.2800 6,200 +0.14(+103.19%)
Jan 28, 2016 0.1378 0.1378 0.1378 0.1378 750 -0.13(-47.84%)
Jan 22, 2016 0.2642 0.2642 0.2642 0 +0.14(+116.56%)
Jan 21, 2016 0.2100 0.2800 0.1220 0.1220 4,300 -0.16(-56.43%)
Jan 20, 2016 0.1210 0.2800 0.1210 0.2800 2,116 +0.00(+0.00%)
Jan 15, 2016 0.2800 0.2800 0.2800 0 +0.08(+40.00%)
Jan 14, 2016 0.1900 0.2000 0.1030 0.2000 3,992 +0.00(+0.00%)
Jan 12, 2016 0.2000 0.2000 0.2000 0 -0.08(-28.57%)
Jan 11, 2016 0.2600 0.2800 0.2600 0.2800 1,000 +0.02(+7.69%)
Jan 08, 2016 0.2800 0.2600 0.2600 6,000 -0.02(-7.14%)
Jan 07, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.03(+12.00%)
Jan 05, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.11(+78.57%)
Dec 30, 2015 0.1000 0.1400 0.1000 0.1400 8,033 +0.03(+27.27%)
Dec 29, 2015 0.2800 0.2800 0.1000 0.1100 9,333 -0.17(-60.71%)
Dec 23, 2015 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 22, 2015 0.1710 0.2900 0.1710 0.2900 5,184 +0.19(+187.13%)
Dec 21, 2015 0.3000 0.3000 0.1010 0.1010 4,237 -0.20(-66.33%)
Dec 17, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 14, 2015 0.3000 0.3000 0.3000 0 +0.20(+200.00%)
Dec 10, 2015 0.1000 0.1000 0.1000 0 -0.20(-66.67%)
Dec 09, 2015 0.4000 0.4000 0.3000 0.3000 1,100 -0.03(-9.09%)
Dec 08, 2015 0.3400 0.3400 0.3300 0.3300 1,000 -0.01(-2.94%)
Dec 07, 2015 0.3373 0.3400 0.3300 0.3400 5,675 +0.27(+372.22%)
Dec 04, 2015 0.0720 0.0720 0.0720 0.0720 300 +0.02(+41.18%)
Dec 03, 2015 0.0510 0.0510 0.0510 0.0510 1,100 -0.31(-85.83%)
Dec 02, 2015 0.3225 0.3600 0.3225 0.3600 200 +0.00(+0.00%)
Dec 01, 2015 0.2100 0.3600 0.2000 0.3600 1,700 +0.00(+0.00%)
Nov 23, 2015 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Nov 12, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 11, 2015 0.4000 0.4000 0.2010 0.4000 1,688 +0.00(+0.00%)
Nov 05, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 03, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 28, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 26, 2015 0.4000 0.4000 0.4000 0 +0.10(+33.38%)
Oct 23, 2015 0.2700 0.2999 0.2700 0.2999 300 +0.01(+4.49%)
Oct 22, 2015 0.2700 0.4200 0.2700 0.2870 6,200 -0.13(-31.67%)
Oct 21, 2015 0.4200 0.4200 0.0410 0.4200 12,630 +0.10(+31.25%)
Oct 20, 2015 0.3600 0.3600 0.3200 0.3200 10,000 -0.09(-21.95%)
Oct 19, 2015 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-2.36%)
Oct 13, 2015 0.4199 0.4199 0.4199 0 +0.02(+4.97%)
Oct 12, 2015 0.3580 0.4200 0.3090 0.4000 28,553 +0.08(+25.00%)
Oct 09, 2015 0.3200 0.3200 0.3200 0.3200 9,100 +0.07(+28.00%)
Oct 08, 2015 0.2500 0.2500 0.2500 0.2500 3,800 -0.07(-21.88%)
Oct 06, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 30, 2015 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 25, 2015 0.3200 0.3200 0.3200 0 -0.18(-36.00%)
Sep 21, 2015 0.5000 0.5000 0.5000 0 +0.20(+66.67%)
Sep 18, 2015 0.3000 0.3000 0.3000 0.3000 900 -0.11(-25.93%)
Sep 17, 2015 0.3500 0.4050 0.2500 0.4050 27,532 +0.02(+3.85%)
Sep 16, 2015 0.3900 0.3900 0.3900 0.3900 969 +0.00(+0.00%)
Sep 15, 2015 0.3900 0.3900 0.3900 0.3900 500 -0.02(-4.88%)
Sep 10, 2015 0.4100 0.4100 0.4100 0 -0.09(-17.98%)
Sep 08, 2015 0.4999 0.4999 0.4999 0 -0.01(-1.00%)
Sep 03, 2015 0.5050 0.5050 0.5050 0 -0.01(-0.99%)
Sep 02, 2015 0.5100 0.5100 0.5100 0.5100 300 +0.06(+13.33%)
Aug 28, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 27, 2015 0.4999 0.4999 0.4500 0.4500 5,143 +0.05(+12.50%)
Aug 26, 2015 0.4000 0.4000 0.3550 0.4000 8,500 +0.05(+14.29%)
Aug 25, 2015 0.4300 0.4999 0.3500 0.3500 66,987 -0.25(-41.67%)
Aug 24, 2015 0.6000 0.6000 0.6000 0.6000 150 -0.07(-10.45%)
Aug 18, 2015 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 10, 2015 0.6700 0.6700 0.6700 0 +0.08(+13.95%)
Aug 07, 2015 0.6700 0.6700 0.5880 0.5880 700 -0.08(-12.24%)
Aug 05, 2015 0.6700 0.6700 0.6700 0 +0.12(+21.82%)
Aug 04, 2015 0.4300 0.5500 0.4300 0.5500 6,222 -0.15(-21.43%)
Jul 23, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 20, 2015 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Jul 16, 2015 0.6000 0.6000 0.6000 25 +0.00(+0.00%)
Jul 15, 2015 0.6010 0.6010 0.5500 0.6000 6,791 -0.00(-0.17%)
Jul 14, 2015 0.6010 0.6010 0.6010 0.6010 2,000 +0.00(+0.17%)
Jul 13, 2015 0.6000 0.6000 0.6000 0.6000 365 -0.10(-14.29%)
Jul 10, 2015 0.7500 0.7500 0.7000 0.7000 1,500 -0.05(-6.67%)
Jul 09, 2015 0.7500 0.7500 0.7500 0.7500 200 +0.20(+36.36%)
Jul 08, 2015 0.8000 0.8000 0.5500 0.5500 988 -0.26(-32.10%)
Jul 06, 2015 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Jun 30, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 29, 2015 0.7400 0.8000 0.7400 0.8000 200 +0.15(+23.08%)
Jun 25, 2015 0.6500 0.6500 0.6500 0 -0.09(-12.16%)
Jun 24, 2015 0.7300 0.7400 0.7200 0.7400 3,800 +0.01(+1.37%)
Jun 23, 2015 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Jun 22, 2015 0.7300 0.7300 0.7300 0.7300 187 +0.08(+12.31%)
Jun 19, 2015 0.6630 0.6630 0.6300 0.6500 2,000 -0.09(-12.16%)
Jun 18, 2015 0.7400 0.7400 0.7400 0.7400 500 +0.04(+5.71%)
Jun 17, 2015 0.7300 0.7300 0.7000 0.7000 1,300 -0.03(-4.11%)
Jun 16, 2015 0.7000 0.7300 0.7000 0.7300 2,400 +0.03(+4.29%)
Jun 10, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 09, 2015 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jun 04, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 29, 2015 0.7000 0.7000 0.7000 0 -0.04(-5.39%)
May 28, 2015 0.7399 0.7399 0.7399 0.7399 6,270 -0.00(-0.01%)
May 22, 2015 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
May 18, 2015 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
May 15, 2015 0.8000 0.8000 0.8000 0.8000 100 +0.20(+33.33%)
May 13, 2015 0.6000 0.6000 0.6000 0 -0.21(-25.93%)
May 12, 2015 0.8100 0.8100 0.8100 0.8100 100 +0.21(+35.00%)
May 11, 2015 0.5600 0.6000 0.5600 0.6000 1,000 +0.00(+0.00%)
May 08, 2015 0.6000 0.6000 0.6000 0.6000 800 +0.10(+20.00%)
May 06, 2015 0.5000 0.5000 0.5000 0 -0.07(-12.28%)
May 05, 2015 0.5700 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
May 04, 2015 0.5400 0.5700 0.5400 0.5700 10,600 +0.00(+0.00%)
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.