Great Lakes Aviation Ltd (OP: GLUX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 1.500 | 1.680 | 1.500 | 1.680 | 1,300 | +0.03(+1.82%) |
| Aug 29, 2012 | 1.650 | 1.650 | 1.650 | 0 | -0.03(-1.79%) | |
| Aug 27, 2012 | 1.680 | 1.680 | 1.550 | 1.680 | 6,346 | +0.13(+8.39%) |
| Aug 24, 2012 | 1.580 | 1.580 | 1.550 | 1.550 | 5,500 | -0.05(-3.13%) |
| Aug 23, 2012 | 1.090 | 1.600 | 1.090 | 1.600 | 3,818 | -0.05(-3.03%) |
| Aug 22, 2012 | 1.250 | 1.650 | 1.250 | 1.650 | 800 | +0.00(+0.00%) |
| Aug 21, 2012 | 1.400 | 1.680 | 1.330 | 1.650 | 4,300 | +0.23(+16.20%) |
| Aug 15, 2012 | 1.420 | 1.420 | 1.420 | 0 | -0.08(-5.33%) | |
| Aug 13, 2012 | 1.500 | 1.500 | 1.500 | 0 | -0.19(-11.24%) | |
| Aug 11, 2012 | 1.570 | 1.690 | 1.570 | 1.690 | 16,397 | +0.00(+0.00%) |
| Aug 10, 2012 | 1.570 | 1.690 | 1.570 | 1.690 | 16,397 | +0.12(+7.64%) |
| Aug 07, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Aug 03, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.17(+12.14%) | |
| Aug 02, 2012 | 1.420 | 1.420 | 1.400 | 1.400 | 1,000 | -0.15(-9.68%) |
| Aug 01, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 331 | -0.02(-1.27%) |
| Jul 27, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.07(+4.67%) | |
| Jul 25, 2012 | 1.500 | 1.500 | 1.500 | 0 | +0.05(+3.45%) | |
| Jul 24, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 650 | -0.20(-12.12%) |
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.
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.
