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

Great Lakes Aviation Ltd (OP: GLUX )

N/A 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 (%)
Nov 27, 2013 1.150 1.150 1.150 0 +0.05(+4.55%)
Nov 26, 2013 1.100 1.102 1.080 1.100 17,700 +0.01(+0.92%)
Nov 25, 2013 1.102 1.102 1.090 1.090 4,000 +0.04(+3.81%)
Nov 22, 2013 1.130 1.130 1.050 1.050 1,100 -0.08(-7.08%)
Nov 21, 2013 1.130 1.130 1.130 1.130 100 +0.13(+13.00%)
Nov 20, 2013 1.030 1.050 1.000 1.000 25,295 +0.10(+11.10%)
Nov 19, 2013 0.9001 0.9001 0.9001 0.9001 516 -0.10(-9.99%)
Nov 18, 2013 1.000 1.000 1.000 1.000 4,450 +0.00(+0.00%)
Nov 15, 2013 1.000 1.000 0.9900 1.000 12,000 +0.00(+0.00%)
Nov 14, 2013 1.000 1.000 1.000 1.000 10,500 +0.05(+5.26%)
Nov 06, 2013 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Nov 04, 2013 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
Nov 01, 2013 0.9500 0.9500 0.9500 0.9500 100 +0.10(+11.76%)
Oct 31, 2013 0.8500 0.8500 0.8400 0.8500 17,340 -0.10(-10.53%)
Oct 28, 2013 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 24, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Oct 23, 2013 0.9000 0.9000 0.9000 0.9000 2,400 -0.05(-5.26%)
Oct 22, 2013 0.9400 0.9500 0.9400 0.9500 2,600 +0.05(+5.56%)
Oct 18, 2013 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Oct 17, 2013 0.9600 0.9600 0.9500 0.9500 4,413 -0.05(-5.00%)
Oct 16, 2013 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Oct 15, 2013 1.000 1.000 1.000 1.000 1,400 +0.05(+5.26%)
Oct 14, 2013 0.9500 0.9500 0.9500 0.9500 600 +0.00(+0.00%)
Oct 11, 2013 0.9500 0.9500 0.9500 0.9500 400 -0.05(-5.00%)
Oct 10, 2013 0.9800 1.000 0.9800 1.000 12,888 +0.00(+0.00%)
Oct 09, 2013 1.000 1.000 1.000 1.000 100 -0.03(-2.91%)
Oct 07, 2013 1.030 1.030 1.030 0 +0.04(+4.04%)
Oct 04, 2013 0.9900 0.9900 0.9900 0.9900 200 +0.03(+3.13%)
Oct 02, 2013 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Oct 01, 2013 1.010 1.010 0.9900 0.9900 6,500 -0.01(-1.00%)
Sep 30, 2013 1.000 1.000 1.000 1.000 61,000 +0.00(+0.00%)
Sep 27, 2013 1.050 1.050 1.000 1.000 2,000 -0.05(-4.76%)
Sep 26, 2013 1.050 1.050 1.050 1.050 15,000 +0.05(+5.00%)
Sep 25, 2013 0.9900 1.000 0.9900 1.000 18,175 +0.04(+4.17%)
Sep 24, 2013 1.050 1.050 0.9600 0.9600 44,605 -0.10(-9.43%)
Sep 23, 2013 1.060 1.060 1.060 1.060 870 +0.00(+0.00%)
Sep 20, 2013 1.060 1.060 1.060 1.060 500 -0.06(-5.36%)
Sep 19, 2013 1.120 1.120 1.120 1.120 148,664 -0.17(-13.18%)
Sep 18, 2013 1.290 1.290 1.290 1.290 100 +0.16(+14.16%)
Sep 16, 2013 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 13, 2013 1.200 1.300 1.120 1.130 35,000 +0.01(+0.89%)
Sep 11, 2013 1.120 1.120 1.120 0 -0.03(-2.61%)
Sep 10, 2013 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Sep 09, 2013 1.180 1.180 1.150 1.150 5,800 -0.05(-4.17%)
Sep 06, 2013 1.150 1.200 1.150 1.200 400 +0.16(+15.38%)
Sep 05, 2013 1.090 1.090 1.040 1.040 11,000 -0.08(-7.14%)
Sep 04, 2013 1.130 1.130 1.120 1.120 3,000 +0.02(+1.82%)
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.