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 30, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 29, 2016 0.1200 0.1700 0.1200 0.1700 20,300 +0.05(+41.67%)
Mar 28, 2016 0.1200 0.1200 0.1200 0.1200 3,180 +0.01(+14.29%)
Mar 24, 2016 0.1050 0.1050 0.1050 0 -0.07(-38.24%)
Mar 22, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2016 0.1700 0.1700 0.1700 0.1700 5,100 +0.02(+13.33%)
Mar 18, 2016 0.1500 0.1749 0.1350 0.1500 25,800 -0.01(-5.96%)
Mar 17, 2016 0.1600 0.1600 0.1595 0.1595 10,000 -0.02(-10.19%)
Mar 15, 2016 0.1776 0.1776 0.1776 0 +0.03(+18.40%)
Mar 14, 2016 0.1200 0.1776 0.1200 0.1500 13,596 +0.03(+25.00%)
Mar 11, 2016 0.0862 0.1500 0.0401 0.1200 45,550 +0.02(+20.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2016 0.0700 0.1154 0.0700 0.1000 17,300 -0.01(-9.09%)
Mar 04, 2016 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 03, 2016 0.1000 0.1000 0.0900 0.0900 2,100 +0.05(+125.00%)
Mar 02, 2016 0.0800 0.2100 0.0400 0.0400 55,100 -0.19(-82.83%)
Mar 01, 2016 0.0900 0.2330 0.0900 0.2330 10,200 +0.13(+133.00%)
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%)
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.