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 (%)
Apr 30, 2014 0.6800 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Apr 28, 2014 0.6700 0.6700 0.6700 68 +0.02(+3.08%)
Apr 24, 2014 0.6500 0.6500 0.6500 24 +0.00(+0.00%)
Apr 23, 2014 0.6300 0.6500 0.6300 0.6500 2,750 +0.05(+8.33%)
Apr 22, 2014 0.6500 0.6500 0.5500 0.6000 4,774 -0.07(-10.45%)
Apr 21, 2014 0.7000 0.7000 0.6700 0.6700 2,500 -0.02(-2.90%)
Apr 17, 2014 0.6900 0.6900 0.6900 0 -0.06(-8.00%)
Apr 15, 2014 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Apr 11, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.09(+12.66%)
Apr 10, 2014 0.7101 0.8300 0.7101 0.7101 8,300 -0.14(-16.46%)
Apr 09, 2014 0.7502 0.8500 0.7400 0.8500 25,755 -0.05(-5.56%)
Apr 07, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 04, 2014 0.9000 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Apr 03, 2014 0.9650 0.9650 0.8000 0.8000 9,050 +0.00(+0.00%)
Apr 02, 2014 0.8000 0.8000 0.8000 0.8000 6,150 +0.07(+9.59%)
Apr 01, 2014 0.7000 0.9000 0.7000 0.7300 20,540 -0.28(-27.72%)
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%)
Jan 02, 2014 1.230 1.230 1.230 1.230 2,000 +0.02(+1.65%)
Dec 31, 2013 1.210 1.210 1.210 0 +0.01(+0.83%)
Dec 30, 2013 1.164 1.200 1.156 1.200 49,950 +0.02(+1.69%)
Dec 27, 2013 1.116 1.180 1.070 1.180 0 +0.00(+0.00%)
Dec 24, 2013 1.180 1.180 1.180 0 +0.08(+7.27%)
Dec 23, 2013 1.230 1.230 1.100 1.100 37,325 -0.08(-6.78%)
Dec 20, 2013 1.180 1.180 1.100 1.180 25,500 +0.00(+0.00%)
Dec 19, 2013 1.180 1.180 1.180 1.180 200 +0.03(+2.61%)
Dec 18, 2013 1.150 1.150 1.150 1.150 100 +0.03(+2.68%)
Dec 17, 2013 1.120 1.120 1.120 1.120 2,000 +0.02(+1.82%)
Dec 16, 2013 1.120 1.180 1.080 1.100 17,100 +0.04(+3.77%)
Dec 13, 2013 1.060 1.060 1.060 1.060 1,140 +0.06(+6.00%)
Dec 11, 2013 1.000 1.000 1.000 1.000 0 -0.10(-9.09%)
Dec 10, 2013 1.130 1.130 1.100 1.100 8,200 -0.03(-2.65%)
Dec 09, 2013 1.130 1.130 1.130 1.130 350 +0.00(+0.00%)
Dec 05, 2013 1.130 1.130 1.130 1.130 0 +0.07(+6.60%)
Dec 04, 2013 1.110 1.118 1.060 1.060 16,000 -0.05(-4.50%)
Dec 02, 2013 1.110 1.110 1.110 1.110 0 -0.04(-3.48%)
Nov 27, 2013 1.150 1.150 1.150 0 +0.05(+4.55%)
Nov 26, 2013 1.100 1.102 1.080 1.100 17,700 +0.01(+0.92%)
Nov 25, 2013 1.102 1.102 1.090 1.090 4,000 +0.04(+3.81%)
Nov 22, 2013 1.130 1.130 1.050 1.050 1,100 -0.08(-7.08%)
Nov 21, 2013 1.130 1.130 1.130 1.130 100 +0.13(+13.00%)
Nov 20, 2013 1.030 1.050 1.000 1.000 25,295 +0.10(+11.10%)
Nov 19, 2013 0.9001 0.9001 0.9001 0.9001 516 -0.10(-9.99%)
Nov 18, 2013 1.000 1.000 1.000 1.000 4,450 +0.00(+0.00%)
Nov 15, 2013 1.000 1.000 0.9900 1.000 12,000 +0.00(+0.00%)
Nov 14, 2013 1.000 1.000 1.000 1.000 10,500 +0.05(+5.26%)
Nov 06, 2013 0.9500 0.9500 0.9500 0 +0.09(+10.47%)
Nov 04, 2013 0.8600 0.8600 0.8600 0 -0.09(-9.47%)
Nov 01, 2013 0.9500 0.9500 0.9500 0.9500 100 +0.10(+11.76%)
Oct 31, 2013 0.8500 0.8500 0.8400 0.8500 17,340 -0.10(-10.53%)
Oct 28, 2013 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 24, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Oct 23, 2013 0.9000 0.9000 0.9000 0.9000 2,400 -0.05(-5.26%)
Oct 22, 2013 0.9400 0.9500 0.9400 0.9500 2,600 +0.05(+5.56%)
Oct 18, 2013 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Oct 17, 2013 0.9600 0.9600 0.9500 0.9500 4,413 -0.05(-5.00%)
Oct 16, 2013 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Oct 15, 2013 1.000 1.000 1.000 1.000 1,400 +0.05(+5.26%)
Oct 14, 2013 0.9500 0.9500 0.9500 0.9500 600 +0.00(+0.00%)
Oct 11, 2013 0.9500 0.9500 0.9500 0.9500 400 -0.05(-5.00%)
Oct 10, 2013 0.9800 1.000 0.9800 1.000 12,888 +0.00(+0.00%)
Oct 09, 2013 1.000 1.000 1.000 1.000 100 -0.03(-2.91%)
Oct 07, 2013 1.030 1.030 1.030 0 +0.04(+4.04%)
Oct 04, 2013 0.9900 0.9900 0.9900 0.9900 200 +0.03(+3.13%)
Oct 02, 2013 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Oct 01, 2013 1.010 1.010 0.9900 0.9900 6,500 -0.01(-1.00%)
Sep 30, 2013 1.000 1.000 1.000 1.000 61,000 +0.00(+0.00%)
Sep 27, 2013 1.050 1.050 1.000 1.000 2,000 -0.05(-4.76%)
Sep 26, 2013 1.050 1.050 1.050 1.050 15,000 +0.05(+5.00%)
Sep 25, 2013 0.9900 1.000 0.9900 1.000 18,175 +0.04(+4.17%)
Sep 24, 2013 1.050 1.050 0.9600 0.9600 44,605 -0.10(-9.43%)
Sep 23, 2013 1.060 1.060 1.060 1.060 870 +0.00(+0.00%)
Sep 20, 2013 1.060 1.060 1.060 1.060 500 -0.06(-5.36%)
Sep 19, 2013 1.120 1.120 1.120 1.120 148,664 -0.17(-13.18%)
Sep 18, 2013 1.290 1.290 1.290 1.290 100 +0.16(+14.16%)
Sep 16, 2013 1.130 1.130 1.130 0 +0.00(+0.00%)
Sep 13, 2013 1.200 1.300 1.120 1.130 35,000 +0.01(+0.89%)
Sep 11, 2013 1.120 1.120 1.120 0 -0.03(-2.61%)
Sep 10, 2013 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Sep 09, 2013 1.180 1.180 1.150 1.150 5,800 -0.05(-4.17%)
Sep 06, 2013 1.150 1.200 1.150 1.200 400 +0.16(+15.38%)
Sep 05, 2013 1.090 1.090 1.040 1.040 11,000 -0.08(-7.14%)
Sep 04, 2013 1.130 1.130 1.120 1.120 3,000 +0.02(+1.82%)
Sep 03, 2013 1.090 1.100 1.090 1.100 3,600 -0.04(-3.51%)
Aug 30, 2013 1.140 1.140 1.140 1.140 100 +0.04(+3.64%)
Aug 29, 2013 1.140 1.140 1.030 1.100 14,800 -0.05(-4.35%)
Aug 28, 2013 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Aug 26, 2013 1.150 1.150 1.150 0 -0.01(-0.86%)
Aug 23, 2013 1.160 1.160 1.160 1.160 600 -0.01(-0.85%)
Aug 21, 2013 1.170 1.170 1.170 0 -0.02(-1.68%)
Aug 20, 2013 1.210 1.210 1.150 1.190 9,500 +0.01(+0.85%)
Aug 19, 2013 1.200 1.200 1.180 1.180 7,600 -0.05(-4.07%)
Aug 15, 2013 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 14, 2013 1.200 1.240 1.200 1.230 4,120 +0.03(+2.50%)
Aug 13, 2013 1.200 1.200 1.200 1.200 425 -0.08(-6.25%)
Aug 12, 2013 1.280 1.280 1.280 1.280 600 +0.01(+0.79%)
Aug 08, 2013 1.270 1.270 1.270 0 +0.08(+6.72%)
Aug 07, 2013 1.210 1.210 1.190 1.190 3,200 +0.00(+0.00%)
Aug 06, 2013 1.190 1.190 1.190 1.190 500 -0.05(-4.03%)
Aug 05, 2013 1.240 1.240 1.240 1.240 125 +0.08(+6.90%)
Aug 02, 2013 1.210 1.210 1.150 1.160 8,000 -0.06(-4.92%)
Jul 31, 2013 1.220 1.220 1.220 0 -0.08(-6.15%)
Jul 29, 2013 1.300 1.300 1.300 0 +0.09(+7.44%)
Jul 25, 2013 1.210 1.210 1.210 0 -0.19(-13.57%)
Jul 24, 2013 1.400 1.400 1.400 1.400 117 +0.19(+15.70%)
Jul 23, 2013 1.210 1.210 1.210 1.210 1,000 +0.01(+0.83%)
Jul 22, 2013 1.500 1.500 1.200 1.200 18,400 -0.23(-16.08%)
Jul 18, 2013 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 16, 2013 1.430 1.430 1.430 1.430 0 +0.11(+8.33%)
Jul 09, 2013 1.320 1.320 1.320 0 -0.06(-4.35%)
Jul 03, 2013 1.380 1.380 1.380 1.380 0 +0.02(+1.47%)
Jul 02, 2013 1.370 1.370 1.360 1.360 2,000 -0.01(-0.73%)
Jul 01, 2013 1.380 1.380 1.370 1.370 1,750 -0.08(-5.52%)
Jun 28, 2013 1.450 1.450 1.440 1.450 1,500 +0.10(+7.41%)
Jun 27, 2013 1.250 1.350 1.250 1.350 500 +0.00(+0.00%)
Jun 26, 2013 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
Jun 25, 2013 1.350 1.350 1.350 1.350 7,300 +0.05(+3.85%)
Jun 21, 2013 1.300 1.300 1.300 1.300 0 -0.03(-2.26%)
Jun 18, 2013 1.330 1.330 1.330 1.330 0 -0.07(-5.00%)
Jun 17, 2013 1.400 1.400 1.400 1.400 600 -0.09(-6.04%)
Jun 14, 2013 1.490 1.490 1.490 1.490 260 +0.14(+10.37%)
Jun 13, 2013 1.350 1.350 1.350 1.350 2,000 +0.05(+3.85%)
Jun 11, 2013 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 10, 2013 1.450 1.450 1.300 1.300 13,100 +0.00(+0.00%)
Jun 07, 2013 1.300 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Jun 05, 2013 1.300 1.300 1.300 0 -0.10(-7.14%)
Jun 03, 2013 1.400 1.400 1.400 0 -0.05(-3.45%)
May 31, 2013 1.450 1.450 1.450 1.450 100 +0.15(+11.54%)
May 30, 2013 1.410 1.410 1.290 1.300 10,500 -0.11(-7.80%)
May 29, 2013 1.400 1.450 1.400 1.410 500 +0.06(+4.44%)
May 28, 2013 1.350 1.350 1.350 1.350 8,660 +0.00(+0.00%)
May 24, 2013 1.350 1.350 1.350 1.350 100 +0.00(+0.00%)
May 23, 2013 1.350 1.350 1.350 1.350 210 +0.00(+0.00%)
May 22, 2013 1.370 1.400 1.330 1.350 20,200 -0.05(-3.57%)
May 21, 2013 1.460 1.460 1.400 1.400 7,600 -0.02(-1.41%)
May 20, 2013 1.420 1.420 1.420 1.420 3,000 +0.03(+2.16%)
May 17, 2013 1.370 1.390 1.370 1.390 2,950 +0.00(+0.00%)
May 16, 2013 1.450 1.450 1.390 1.390 4,135 -0.06(-4.14%)
May 15, 2013 1.450 1.450 1.450 1.450 1,100 -0.18(-11.04%)
May 09, 2013 1.630 1.630 1.630 1.630 0 +0.04(+2.52%)
May 08, 2013 1.600 1.600 1.380 1.590 999 -0.01(-0.63%)
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.