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 (%)
Oct 31, 2012 1.620 1.620 1.500 1.620 2,400 -0.03(-1.82%)
Oct 26, 2012 1.650 1.650 1.650 0 +0.15(+10.00%)
Oct 24, 2012 1.500 1.500 1.500 0 -0.10(-6.25%)
Oct 23, 2012 1.600 1.600 1.600 1.600 1,500 +0.05(+3.23%)
Oct 19, 2012 1.400 1.550 1.400 1.550 300 +0.00(+0.00%)
Oct 17, 2012 1.550 1.550 1.550 1.550 0 +0.40(+34.78%)
Oct 16, 2012 1.400 1.400 1.150 1.150 2,800 -0.35(-23.33%)
Oct 15, 2012 1.500 1.500 1.500 1.500 100 -0.05(-3.23%)
Oct 12, 2012 1.550 1.550 1.550 1.550 100 +0.04(+2.65%)
Oct 06, 2012 1.510 1.510 1.510 0 +0.00(+0.00%)
Oct 05, 2012 1.400 1.510 1.400 1.510 300 -0.04(-2.58%)
Oct 03, 2012 1.550 1.550 1.550 0 -0.05(-3.13%)
Sep 19, 2012 1.600 1.600 1.600 1.600 0 -0.05(-3.03%)
Sep 12, 2012 1.650 1.650 1.650 0 -0.01(-0.60%)
Sep 07, 2012 1.660 1.660 1.660 0 +0.01(+0.61%)
Sep 04, 2012 1.650 1.650 1.650 0 -0.03(-1.79%)
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%)
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.