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 (%)
Mar 31, 2014 1.020 1.040 0.7500 1.010 39,616 -0.09(-8.18%)
Mar 26, 2014 1.100 1.100 1.100 0 +0.07(+6.80%)
Mar 24, 2014 1.030 1.030 1.030 0 -0.02(-1.90%)
Mar 21, 2014 1.050 1.050 1.050 1.050 3,500 +0.00(+0.00%)
Mar 20, 2014 1.060 1.060 1.050 1.050 500 +0.00(+0.00%)
Mar 19, 2014 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Mar 18, 2014 1.050 1.050 1.050 1.050 3,794 +0.00(+0.00%)
Mar 12, 2014 1.050 1.050 1.050 0 -0.03(-2.78%)
Mar 10, 2014 1.080 1.080 1.080 0 -0.00(-0.37%)
Mar 07, 2014 1.090 1.090 1.030 1.084 0 -0.02(-1.45%)
Mar 06, 2014 1.100 1.100 1.100 1.100 600 +0.00(+0.00%)
Mar 05, 2014 1.100 1.100 1.100 1.100 1,160 -0.08(-6.78%)
Mar 03, 2014 1.180 1.180 1.180 0 +0.04(+3.51%)
Feb 27, 2014 1.140 1.140 1.140 1.140 0 +0.00(+0.18%)
Feb 25, 2014 1.138 1.138 1.138 1.138 0 +0.03(+2.52%)
Feb 21, 2014 1.110 1.110 1.110 0 +0.02(+1.83%)
Feb 19, 2014 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Feb 18, 2014 1.030 1.090 1.030 1.090 27,398 +0.06(+5.83%)
Feb 13, 2014 1.030 1.030 1.030 0 +0.02(+1.98%)
Feb 12, 2014 1.140 1.140 1.010 1.010 46,900 -0.11(-9.82%)
Feb 11, 2014 1.140 1.190 1.120 1.120 115,000 +0.00(+0.00%)
Feb 10, 2014 1.120 1.120 1.120 1.120 5,300 +0.00(+0.00%)
Feb 07, 2014 1.120 1.120 1.120 1.120 0 -0.07(-5.88%)
Feb 04, 2014 1.190 1.190 1.190 0 +0.07(+6.25%)
Feb 03, 2014 1.100 1.120 1.090 1.120 13,100 +0.00(+0.00%)
Jan 31, 2014 1.120 1.120 1.120 1.120 0 -0.01(-0.88%)
Jan 30, 2014 1.120 1.130 1.120 1.130 5,900 +0.04(+3.67%)
Jan 28, 2014 1.090 1.090 1.090 1.090 0 -0.01(-0.91%)
Jan 27, 2014 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Jan 24, 2014 1.106 1.106 1.100 1.100 0 -0.03(-2.65%)
Jan 23, 2014 1.180 1.180 1.130 1.130 3,643 -0.04(-3.42%)
Jan 22, 2014 1.130 1.170 1.130 1.170 34,162 +0.01(+0.86%)
Jan 21, 2014 1.150 1.160 1.150 1.160 20,300 +0.00(+0.00%)
Jan 17, 2014 1.160 1.160 1.160 0 +0.02(+1.75%)
Jan 16, 2014 1.120 1.140 1.120 1.140 7,700 +0.06(+5.56%)
Jan 15, 2014 1.140 1.140 1.080 1.080 4,100 -0.03(-2.70%)
Jan 14, 2014 1.122 1.170 1.110 1.110 67,951 -0.01(-0.89%)
Jan 13, 2014 1.130 1.130 1.120 1.120 30,000 -0.05(-4.27%)
Jan 10, 2014 1.130 1.170 1.120 1.170 16,049 +0.05(+4.46%)
Jan 09, 2014 1.120 1.130 1.120 1.120 3,650 +0.02(+1.82%)
Jan 08, 2014 1.100 1.100 1.100 1.100 50,000 +0.01(+0.92%)
Jan 07, 2014 1.230 1.230 1.090 1.090 13,600 -0.05(-4.39%)
Jan 03, 2014 1.140 1.140 1.140 0 -0.09(-7.32%)
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.