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 26, 2016 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Feb 25, 2016 0.1400 0.1400 0.1400 0.1400 125 +0.00(+0.00%)
Feb 23, 2016 0.1400 0.1400 0.1400 0 -0.05(-26.32%)
Feb 22, 2016 0.1090 0.1900 0.1000 0.1900 11,200 +0.03(+18.68%)
Feb 17, 2016 0.1601 0.1601 0.1601 0 -0.05(-25.19%)
Feb 16, 2016 0.1000 0.2499 0.1000 0.2140 5,900 -0.04(-14.40%)
Feb 10, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 08, 2016 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Feb 04, 2016 0.2800 0.2800 0.2800 0 +0.08(+40.07%)
Feb 03, 2016 0.1500 0.2000 0.1250 0.1999 35,200 -0.08(-28.61%)
Feb 01, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 29, 2016 0.2800 0.2800 0.2700 0.2800 6,200 +0.14(+103.19%)
Jan 28, 2016 0.1378 0.1378 0.1378 0.1378 750 -0.13(-47.84%)
Jan 22, 2016 0.2642 0.2642 0.2642 0 +0.14(+116.56%)
Jan 21, 2016 0.2100 0.2800 0.1220 0.1220 4,300 -0.16(-56.43%)
Jan 20, 2016 0.1210 0.2800 0.1210 0.2800 2,116 +0.00(+0.00%)
Jan 15, 2016 0.2800 0.2800 0.2800 0 +0.08(+40.00%)
Jan 14, 2016 0.1900 0.2000 0.1030 0.2000 3,992 +0.00(+0.00%)
Jan 12, 2016 0.2000 0.2000 0.2000 0 -0.08(-28.57%)
Jan 11, 2016 0.2600 0.2800 0.2600 0.2800 1,000 +0.02(+7.69%)
Jan 08, 2016 0.2800 0.2600 0.2600 6,000 -0.02(-7.14%)
Jan 07, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.03(+12.00%)
Jan 05, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 31, 2015 0.2500 0.2500 0.2500 0 +0.11(+78.57%)
Dec 30, 2015 0.1000 0.1400 0.1000 0.1400 8,033 +0.03(+27.27%)
Dec 29, 2015 0.2800 0.2800 0.1000 0.1100 9,333 -0.17(-60.71%)
Dec 23, 2015 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 22, 2015 0.1710 0.2900 0.1710 0.2900 5,184 +0.19(+187.13%)
Dec 21, 2015 0.3000 0.3000 0.1010 0.1010 4,237 -0.20(-66.33%)
Dec 17, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 14, 2015 0.3000 0.3000 0.3000 0 +0.20(+200.00%)
Dec 10, 2015 0.1000 0.1000 0.1000 0 -0.20(-66.67%)
Dec 09, 2015 0.4000 0.4000 0.3000 0.3000 1,100 -0.03(-9.09%)
Dec 08, 2015 0.3400 0.3400 0.3300 0.3300 1,000 -0.01(-2.94%)
Dec 07, 2015 0.3373 0.3400 0.3300 0.3400 5,675 +0.27(+372.22%)
Dec 04, 2015 0.0720 0.0720 0.0720 0.0720 300 +0.02(+41.18%)
Dec 03, 2015 0.0510 0.0510 0.0510 0.0510 1,100 -0.31(-85.83%)
Dec 02, 2015 0.3225 0.3600 0.3225 0.3600 200 +0.00(+0.00%)
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.