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 (%)
Aug 25, 2014 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Aug 22, 2014 0.4800 0.4800 0.4800 0.4800 850 -0.07(-12.73%)
Aug 21, 2014 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Aug 20, 2014 0.5503 0.5503 0.5500 0.5500 1,999 -0.03(-5.19%)
Aug 14, 2014 0.5801 0.5801 0.5801 0 +0.01(+1.77%)
Aug 12, 2014 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Aug 11, 2014 0.4900 0.5300 0.4800 0.5300 16,075 -0.02(-3.64%)
Aug 07, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 06, 2014 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Aug 05, 2014 0.6400 0.6400 0.5500 0.5500 7,020 -0.15(-21.43%)
Jul 31, 2014 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Jul 29, 2014 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Jul 24, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 22, 2014 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 21, 2014 0.6000 0.6000 0.6000 0.6000 13,011 +0.00(+0.00%)
Jul 16, 2014 0.6000 0.6000 0.6000 0 -0.21(-25.93%)
Jul 14, 2014 0.8100 0.8100 0.8100 0 -0.03(-3.57%)
Jul 09, 2014 0.8400 0.8400 0.8400 0 +0.09(+12.00%)
Jul 07, 2014 0.7500 0.7500 0.7500 0 +0.14(+22.93%)
Jul 03, 2014 0.6101 0.6101 0.6101 0 -0.09(-12.84%)
Jul 02, 2014 0.7000 0.7000 0.7000 0.7000 165 +0.00(+0.00%)
Jul 01, 2014 0.5700 0.7000 0.5700 0.7000 7,500 -0.19(-21.35%)
Jun 30, 2014 0.6300 0.8999 0.5700 0.8900 18,289 +0.37(+71.15%)
Jun 25, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 24, 2014 0.5000 0.5200 0.4800 0.5200 18,510 +0.01(+1.96%)
Jun 23, 2014 0.5100 0.5100 0.5100 0.5100 190 +0.02(+4.08%)
Jun 20, 2014 0.4300 0.4900 0.4300 0.4900 46,532 +0.06(+13.95%)
Jun 19, 2014 0.4500 0.4500 0.4300 0.4300 23,023 -0.08(-15.69%)
Jun 18, 2014 0.5100 0.5100 0.5100 0.5100 200 +0.00(+0.00%)
Jun 16, 2014 0.5100 0.5100 0.5100 10 +0.00(+0.02%)
Jun 12, 2014 0.5099 0.5099 0.5099 35 +0.06(+13.31%)
Jun 11, 2014 0.5100 0.5100 0.4250 0.4500 25,888 -0.06(-11.76%)
Jun 10, 2014 0.4250 0.5100 0.4250 0.5100 1,960 +0.01(+2.00%)
Jun 06, 2014 0.5200 0.5200 0.4100 0.5000 20,060 -0.02(-3.85%)
Jun 05, 2014 0.5500 0.5500 0.5200 0.5200 10,550 -0.04(-7.14%)
Jun 04, 2014 0.5200 0.5800 0.5200 0.5600 10,710 -0.04(-6.67%)
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.