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 (%)
Mar 28, 2013 1.550 1.550 1.550 0 -0.15(-8.82%)
Mar 27, 2013 1.510 1.700 1.400 1.700 6,650 +0.15(+9.68%)
Mar 25, 2013 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 21, 2013 1.550 1.550 1.550 0 -0.14(-8.28%)
Mar 20, 2013 1.690 1.690 1.690 1.690 1,500 +0.18(+11.92%)
Mar 18, 2013 1.510 1.510 1.510 0 +0.00(+0.00%)
Mar 14, 2013 1.510 1.510 1.510 0 -0.01(-0.66%)
Mar 13, 2013 1.550 1.550 1.520 1.520 2,125 -0.03(-1.94%)
Mar 12, 2013 1.550 1.550 1.550 1.550 100 -0.25(-13.89%)
Mar 11, 2013 1.400 1.800 1.400 1.800 735 +0.35(+24.14%)
Mar 08, 2013 1.480 1.480 1.400 1.450 15,025 -0.02(-1.36%)
Mar 07, 2013 1.500 1.500 1.470 1.470 300 +0.00(+0.00%)
Mar 06, 2013 1.500 1.500 1.470 1.470 1,580 +0.00(+0.00%)
Mar 05, 2013 1.540 1.540 1.470 1.470 8,080 -0.03(-2.00%)
Mar 04, 2013 1.540 1.540 1.500 1.500 500 -0.25(-14.29%)
Feb 27, 2013 1.750 1.750 1.750 0 +0.28(+19.05%)
Feb 26, 2013 1.510 1.530 1.470 1.470 15,925 -0.03(-2.33%)
Feb 25, 2013 1.520 1.610 1.505 1.505 3,900 -0.02(-0.99%)
Feb 22, 2013 1.520 1.520 1.520 1.520 100 -0.32(-17.39%)
Feb 21, 2013 1.530 1.840 1.500 1.840 1,350 +0.00(+0.00%)
Feb 20, 2013 1.520 1.840 1.510 1.840 3,900 +0.24(+15.00%)
Feb 19, 2013 1.590 1.600 1.520 1.600 15,760 +0.04(+2.56%)
Feb 15, 2013 1.590 1.600 1.560 1.560 12,800 -0.14(-8.24%)
Feb 14, 2013 1.620 1.700 1.580 1.700 11,950 -0.22(-11.46%)
Feb 12, 2013 1.920 1.920 1.920 0 +0.32(+20.00%)
Feb 11, 2013 1.760 1.760 1.600 1.600 5,000 -0.02(-1.23%)
Feb 08, 2013 1.620 1.620 1.620 1.620 6,000 +0.00(+0.00%)
Feb 07, 2013 1.650 1.650 1.620 1.620 2,593 -0.06(-3.57%)
Feb 06, 2013 1.660 1.740 1.660 1.680 6,500 -0.06(-3.45%)
Feb 04, 2013 1.740 1.740 1.740 1.740 200 +0.00(+0.00%)
Feb 01, 2013 1.740 1.740 1.740 1.740 500 -0.06(-3.33%)
Jan 31, 2013 1.720 1.840 1.720 1.800 5,200 +0.10(+5.88%)
Jan 30, 2013 1.700 1.700 1.700 1.700 230 -0.04(-2.30%)
Jan 29, 2013 1.820 1.820 1.740 1.740 11,955 -0.11(-5.95%)
Jan 28, 2013 1.840 1.850 1.840 1.850 5,860 +0.00(+0.00%)
Jan 24, 2013 1.850 1.850 1.850 0 -0.01(-0.54%)
Jan 23, 2013 1.950 1.950 1.860 1.860 8,499 -0.14(-7.00%)
Jan 22, 2013 2.000 2.000 2.000 2.000 100 -0.15(-6.98%)
Jan 17, 2013 2.150 2.150 2.150 0 +0.25(+13.16%)
Jan 16, 2013 1.900 1.900 1.900 1.900 4,100 +0.00(+0.00%)
Jan 15, 2013 1.810 1.900 1.810 1.900 5,509 +0.00(+0.00%)
Jan 12, 2013 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 11, 2013 1.900 1.900 1.900 1.900 400 -0.20(-9.52%)
Jan 09, 2013 2.100 2.100 2.100 0 -0.02(-0.94%)
Jan 08, 2013 2.000 2.120 2.000 2.120 1,279 +0.12(+6.00%)
Jan 07, 2013 2.000 2.000 2.000 2.000 600 +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.