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 (%)
Feb 27, 2015 0.4102 0.4102 0.4102 0.4102 100 -0.06(-12.72%)
Feb 25, 2015 0.4500 0.4700 0.4500 0.4700 2,700 +0.00(+0.86%)
Feb 24, 2015 0.4660 0.4499 0.4660 300 +0.02(+3.58%)
Feb 23, 2015 0.4499 0.4499 0.4499 0.4499 2,626 -0.00(-0.57%)
Feb 20, 2015 0.4401 0.6899 0.4400 0.4525 56,684 +0.04(+10.31%)
Feb 19, 2015 0.5390 0.5800 0.4100 0.4102 13,532 -0.08(-16.29%)
Feb 18, 2015 0.4900 0.4900 0.4900 0.4900 9,300 +0.01(+1.24%)
Feb 17, 2015 0.4840 0.4840 0.4840 0.4840 2,200 +0.04(+10.00%)
Feb 12, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 11, 2015 0.4400 0.4400 0.4400 0.4400 420 +0.08(+22.19%)
Feb 10, 2015 0.3601 0.3601 0.3601 0.3601 104 -0.10(-21.72%)
Feb 09, 2015 0.4600 0.4600 0.4600 0.4600 10,270 -0.01(-2.13%)
Feb 04, 2015 0.4700 0.4700 0.4700 0 +0.12(+34.25%)
Feb 03, 2015 0.3800 0.4000 0.3501 0.3501 7,775 -0.03(-7.87%)
Feb 02, 2015 0.3800 0.3800 0.3501 0.3800 22,111 +0.01(+1.33%)
Jan 30, 2015 0.3725 0.3750 0.3450 0.3750 2,750 +0.03(+10.29%)
Jan 29, 2015 0.4100 0.4100 0.3400 0.3400 10,895 -0.06(-15.02%)
Jan 27, 2015 0.4001 0.4001 0.4001 5 +0.01(+1.29%)
Jan 23, 2015 0.3950 0.3950 0.3950 0 +0.02(+5.33%)
Jan 20, 2015 0.3750 0.3750 0.3750 0 +0.04(+13.64%)
Jan 16, 2015 0.3300 0.3300 0.3300 0 -0.08(-18.52%)
Jan 15, 2015 0.4050 0.4050 0.4050 0.4050 1,000 +0.02(+5.19%)
Jan 09, 2015 0.3850 0.3850 0.3850 0 +0.04(+10.00%)
Jan 08, 2015 0.3900 0.3900 0.3250 0.3500 34,114 -0.04(-10.26%)
Jan 06, 2015 0.3900 0.3900 0.3900 0 -0.04(-10.32%)
Jan 05, 2015 0.4349 0.4349 0.3600 0.4349 1,600 -0.02(-3.33%)
Jan 02, 2015 0.3560 0.4499 0.3200 0.4499 6,255 +0.04(+9.73%)
Dec 31, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Dec 30, 2014 0.4000 0.4000 0.3500 0.4000 21,260 -0.00(-0.02%)
Dec 26, 2014 0.4001 0.4001 0.4001 0 -0.02(-4.74%)
Dec 24, 2014 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Dec 22, 2014 0.4300 0.4300 0.4300 80 +0.01(+2.38%)
Dec 19, 2014 0.4600 0.4600 0.4200 0.4200 10,080 +0.02(+5.00%)
Dec 18, 2014 0.4100 0.4100 0.4000 0.4000 18,000 -0.03(-6.98%)
Dec 16, 2014 0.4300 0.4300 0.4300 0 +0.06(+16.22%)
Dec 15, 2014 0.3810 0.3810 0.3700 0.3700 10,000 +0.01(+2.32%)
Dec 12, 2014 0.3616 0.3616 0.3616 0.3616 1,500 +0.00(+0.03%)
Dec 11, 2014 0.4358 0.4358 0.3615 0.3615 1,000 -0.15(-29.12%)
Dec 09, 2014 0.5100 0.5100 0.5100 0 -0.01(-1.54%)
Dec 08, 2014 0.5180 0.5180 0.5180 0.5180 1,500 +0.12(+29.50%)
Dec 04, 2014 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Dec 02, 2014 0.4400 0.4400 0.4400 0 +0.10(+29.22%)
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.