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, 2020 0.1290 0.1290 0.1290 0 +0.05(+61.25%)
Apr 29, 2020 0.0800 0.0800 0.0800 0.0800 1,100 -0.03(-27.27%)
Apr 20, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 16, 2020 0.1100 0.1100 0.1100 0 +0.05(+83.33%)
Apr 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 23, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 13, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.53%)
Mar 09, 2020 0.0599 0.0599 0.0599 0 +0.01(+16.31%)
Mar 02, 2020 0.0515 0.0515 0.0515 0 +0.03(+98.08%)
Feb 27, 2020 0.0260 0.0260 0.0260 0 -0.03(-49.51%)
Feb 10, 2020 0.0515 0.0515 0.0515 0 +0.00(+0.00%)
Feb 06, 2020 0.0515 0.0515 0.0515 0 +0.01(+25.61%)
Feb 05, 2020 0.0410 0.0410 0.0410 0.0410 30,670 -0.02(-31.67%)
Jan 21, 2020 0.0600 0.0600 0.0600 0 +0.03(+100.00%)
Jan 14, 2020 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 95 +0.00(+0.00%)
Jan 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+25.00%)
Jan 07, 2020 0.0150 0.0600 0.0150 0.0400 26,850 -0.02(-33.33%)
Jan 03, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 02, 2020 0.0700 0.0700 0.0700 0.0700 20,300 +0.00(+0.14%)
Dec 27, 2019 0.0699 0.0699 0.0699 0 +0.03(+74.75%)
Dec 19, 2019 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Dec 18, 2019 0.0750 0.0750 0.0600 0.0600 547 +0.03(+140.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0 -0.06(-68.87%)
Dec 10, 2019 0.0803 0.0803 0.0803 0 +0.03(+60.60%)
Dec 09, 2019 0.0250 0.0500 0.0250 0.0500 10,300 -0.04(-44.44%)
Dec 06, 2019 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Nov 25, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 21, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 04, 2019 0.1000 0.1000 0.1000 0 +0.05(+99.60%)
Oct 23, 2019 0.0501 0.0501 0.0501 0 +0.01(+25.25%)
Oct 18, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Oct 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 09, 2019 0.0550 0.0550 0.0550 0 -0.00(-7.25%)
Oct 08, 2019 0.0550 0.0593 0.0550 0.0593 575 -0.00(-1.17%)
Oct 07, 2019 0.0600 0.0600 0.0600 0.0600 550 -0.01(-18.92%)
Sep 26, 2019 0.0740 0.0740 0.0740 0 -0.00(-1.20%)
Sep 20, 2019 0.0749 0.0749 0.0749 0 +0.02(+36.18%)
Sep 19, 2019 0.0550 0.0550 0.0550 0.0550 3,000 -0.02(-31.16%)
Sep 12, 2019 0.0799 0.0799 0.0799 0 +0.02(+33.17%)
Sep 10, 2019 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Aug 23, 2019 0.0600 0.0600 0.0600 0 -0.07(-55.22%)
Aug 22, 2019 0.1340 0.1340 0.1340 0.1340 500 -0.02(-13.27%)
Aug 07, 2019 0.1545 0.1545 0.1545 0 +0.05(+42.92%)
Aug 06, 2019 0.1081 0.1081 0.1081 0.1081 157 +0.04(+63.79%)
Aug 01, 2019 0.0660 0.0660 0.0660 0.0660 2,000 -0.08(-54.26%)
Jul 31, 2019 0.0555 0.1443 0.0555 0.1443 2,127 -0.02(-12.55%)
Jul 10, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 09, 2019 0.1478 0.1650 0.1478 0.1650 272 +0.05(+44.23%)
Jun 20, 2019 0.1144 0.1144 0.1144 0 +0.06(+128.34%)
Jun 19, 2019 0.0501 0.0501 0.0501 0.0501 100 -0.05(-49.90%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
May 16, 2019 0.0510 0.0510 0.0500 0.0500 12,500 -0.05(-47.92%)
May 14, 2019 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
May 06, 2019 0.1000 0.1000 0.1000 0 +0.04(+69.49%)
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.