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 29, 2021 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Apr 28, 2021 0.0342 0.0430 0.0342 0.0430 4,100 +0.01(+13.46%)
Apr 27, 2021 0.0342 0.0379 0.0342 0.0379 2,650 -0.00(-2.57%)
Apr 26, 2021 0.0389 0.0389 0.0389 0.0389 150 +0.00(+0.26%)
Apr 23, 2021 0.0388 0.0388 0.0388 50 +0.00(+0.00%)
Apr 22, 2021 0.0389 0.0389 0.0388 0.0388 15,101 -0.01(-13.78%)
Apr 19, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 16, 2021 0.0450 0.0450 0.0450 0.0450 900 -0.00(-6.25%)
Apr 15, 2021 0.0485 0.0485 0.0220 0.0480 13,013 -0.00(-0.62%)
Apr 14, 2021 0.0483 0.0483 0.0483 0.0483 108 -0.00(-1.23%)
Apr 08, 2021 0.0489 0.0489 0.0489 0 +0.01(+25.71%)
Apr 07, 2021 0.0389 0.0389 0.0389 0.0389 110 -0.01(-11.59%)
Apr 06, 2021 0.0440 0.0440 0.0440 0.0440 1,130 -0.00(-8.33%)
Apr 05, 2021 0.0480 0.0480 0.0480 30 +0.00(+0.00%)
Apr 01, 2021 0.0480 0.0480 0.0480 10 +0.00(+0.00%)
Mar 31, 2021 0.0480 0.0480 0.0480 0.0480 139 +0.00(+0.00%)
Mar 30, 2021 0.0480 0.0480 0.0480 30 +0.00(+0.00%)
Mar 29, 2021 0.0480 0.0480 0.0480 30 +0.00(+0.00%)
Mar 26, 2021 0.0480 0.0480 0.0480 40 +0.00(+0.00%)
Mar 25, 2021 0.0480 0.0480 0.0480 0.0480 1,030 -0.00(-5.88%)
Mar 24, 2021 0.0510 0.0510 0.0510 30 +0.00(+0.00%)
Mar 23, 2021 0.0510 0.0510 0.0510 0.0510 295 +0.00(+0.00%)
Mar 22, 2021 0.0510 0.0510 0.0510 30 +0.00(+0.00%)
Mar 19, 2021 0.0760 0.0760 0.0265 0.0510 8,200 +0.02(+96.15%)
Mar 18, 2021 0.0260 0.0260 0.0260 0.0260 3,060 -0.04(-62.32%)
Mar 17, 2021 0.0690 0.0690 0.0690 20 +0.00(+0.00%)
Mar 16, 2021 0.0690 0.0960 0.0690 0.0690 6,030 +0.00(+0.00%)
Mar 15, 2021 0.0950 0.0950 0.0690 0.0690 530 +0.01(+15.97%)
Mar 12, 2021 0.0595 0.0595 0.0595 0.0595 200 -0.02(-22.73%)
Mar 11, 2021 0.0770 0.0770 0.0770 30 +0.00(+0.00%)
Mar 10, 2021 0.0595 0.0770 0.0595 0.0770 1,031 +0.00(+0.00%)
Mar 09, 2021 0.0770 0.0770 0.0770 40 +0.00(+0.00%)
Mar 08, 2021 0.0770 0.0770 0.0770 25 +0.00(+0.00%)
Mar 05, 2021 0.0770 0.0770 0.0770 25 +0.00(+0.00%)
Mar 04, 2021 0.0770 0.0770 0.0770 20 +0.00(+0.00%)
Mar 03, 2021 0.0770 0.0770 0.0500 0.0770 400 +0.04(+120.00%)
Mar 02, 2021 0.0350 0.0350 0.0350 50 +0.00(+0.00%)
Mar 01, 2021 0.0600 0.0600 0.0350 0.0350 2,447 +0.01(+16.67%)
Feb 26, 2021 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Feb 25, 2021 0.0300 0.1200 0.0300 0.0300 250 -0.06(-65.91%)
Feb 24, 2021 0.1000 0.1000 0.0880 0.0880 13,375 +0.01(+10.00%)
Feb 23, 2021 0.0800 0.0800 0.0800 0.0800 100 -0.02(-20.00%)
Feb 22, 2021 0.1000 0.1400 0.1000 0.1000 2,330 -0.04(-28.57%)
Feb 17, 2021 0.1400 0.1400 0.1400 0 -0.00(-2.78%)
Feb 16, 2021 0.1440 0.1440 0.1440 50 +0.00(+0.00%)
Feb 12, 2021 0.0260 0.1440 0.0260 0.1440 2,400 -0.00(-2.70%)
Feb 11, 2021 0.1480 0.1480 0.1480 0.1480 1,052 +0.05(+48.00%)
Feb 10, 2021 0.1000 0.1000 0.1000 50 +0.00(+0.00%)
Feb 09, 2021 0.1480 0.1480 0.1000 0.1000 8,443 -0.00(-2.44%)
Feb 08, 2021 0.1025 0.1025 0.1025 50 +0.00(+0.00%)
Feb 05, 2021 0.0690 0.1190 0.0260 0.1025 89,600 +0.02(+32.26%)
Feb 04, 2021 0.0775 0.0775 0.0775 10 +0.00(+0.00%)
Feb 03, 2021 0.0775 0.0775 0.0775 10 +0.00(+0.00%)
Feb 02, 2021 0.0775 0.0775 0.0775 0.0775 5,060 +0.02(+33.62%)
Feb 01, 2021 0.0580 0.0580 0.0580 0.0580 333 +0.04(+286.67%)
Jan 29, 2021 0.0150 0.0150 0.0150 40 +0.00(+0.00%)
Jan 27, 2021 0.0150 0.0150 0.0150 0 +0.00(+36.36%)
Jan 26, 2021 0.0110 0.0110 0.0110 50 +0.00(+0.00%)
Jan 25, 2021 0.0110 0.0110 0.0110 50 +0.00(+0.00%)
Jan 22, 2021 0.0110 0.0110 0.0110 2 +0.00(+0.00%)
Jan 20, 2021 0.0110 0.0110 0.0110 0.0110 310 +0.00(+0.00%)
Jan 19, 2021 0.0110 0.0110 0.0110 0.0110 375 -0.07(-86.08%)
Jan 15, 2021 0.0790 0.0790 0.0790 25 +0.00(+0.00%)
Jan 14, 2021 0.0790 0.0790 0.0790 50 +0.00(+0.00%)
Jan 13, 2021 0.0790 0.0790 0.0790 50 +0.00(+0.00%)
Jan 12, 2021 0.0790 0.0790 0.0790 0.0790 150 +0.01(+14.49%)
Jan 11, 2021 0.0690 0.0690 0.0690 0.0690 150 -0.00(-1.85%)
Jan 08, 2021 0.0703 0.0703 0.0703 0.0703 300 +0.01(+21.21%)
Jan 07, 2021 0.0190 0.0790 0.0190 0.0580 1,100 +0.01(+20.83%)
Jan 06, 2021 0.0480 0.0480 0.0480 0.0480 600 +0.04(+375.25%)
Jan 05, 2021 0.0101 0.0101 0.0101 90 +0.00(+0.00%)
Jan 04, 2021 0.0101 0.0101 0.0101 45 +0.00(+0.00%)
Dec 31, 2020 0.0101 0.0101 0.0101 0 -0.00(-8.18%)
Dec 29, 2020 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Dec 28, 2020 0.0130 0.0130 0.0130 0.0130 2,466 +0.00(+0.00%)
Dec 24, 2020 0.0140 0.0485 0.0130 0.0130 7,500 -0.03(-67.50%)
Dec 23, 2020 0.0400 0.0400 0.0400 0.0400 100 -0.03(-39.85%)
Dec 21, 2020 0.0665 0.0665 0.0665 0 -0.01(-15.82%)
Dec 17, 2020 0.0790 0.0790 0.0790 0 +0.07(+558.33%)
Dec 16, 2020 0.0130 0.0130 0.0120 0.0120 427,450 -0.00(-7.69%)
Dec 14, 2020 0.0130 0.0130 0.0130 0 -0.08(-85.56%)
Dec 04, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 25, 2020 0.0700 0.0700 0.0700 0 +0.05(+233.33%)
Nov 20, 2020 0.0210 0.0210 0.0210 0 -0.02(-47.50%)
Nov 19, 2020 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Nov 18, 2020 0.0400 0.0400 0.0400 1 +0.00(+0.00%)
Nov 06, 2020 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Oct 22, 2020 0.0410 0.0410 0.0410 0 -0.01(-18.16%)
Oct 21, 2020 0.0501 0.0501 0.0501 0.0501 11,000 -0.01(-19.19%)
Oct 12, 2020 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Oct 07, 2020 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Sep 03, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 31, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 28, 2020 0.0700 0.0700 0.0700 0.0700 100 +0.01(+16.67%)
Aug 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 20, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 15, 2020 0.0700 0.0700 0.0700 0 -0.05(-41.67%)
Jul 14, 2020 0.1200 0.1200 0.1200 0.1200 213 +0.06(+100.00%)
Jul 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 02, 2020 0.0600 0.0600 0.0600 0.0600 1,200 -0.06(-50.00%)
Jun 23, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.34%)
Jun 17, 2020 0.1295 0.1295 0.1295 0 +0.07(+115.83%)
Jun 16, 2020 0.0600 0.0600 0.0600 0.0600 250 -0.07(-53.85%)
Jun 12, 2020 0.1300 0.1300 0.1300 0 +0.06(+85.71%)
Jun 11, 2020 0.0710 0.0710 0.0700 0.0700 200 -0.04(-37.94%)
Jun 10, 2020 0.1150 0.1150 0.1128 0.1128 403 -0.02(-13.23%)
Jun 09, 2020 0.1300 0.1300 0.1300 0.1300 653 +0.01(+8.33%)
Jun 05, 2020 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Jun 04, 2020 0.0800 0.0800 0.0800 10 +0.00(+0.00%)
Jun 03, 2020 0.0800 0.0800 0.0800 0.0800 100 +0.01(+23.08%)
Jun 02, 2020 0.0650 0.0650 0.0650 0.0650 100 -0.05(-45.83%)
May 29, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 28, 2020 0.1245 0.1245 0.1200 0.1200 1,535 -0.01(-6.98%)
May 26, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.39%)
May 20, 2020 0.1295 0.1295 0.1295 0 -0.00(-0.31%)
May 19, 2020 0.1299 0.1299 0.1299 0.1299 200 -0.01(-7.08%)
May 18, 2020 0.0655 0.1398 0.0655 0.1398 857 +0.01(+3.71%)
May 15, 2020 0.1495 0.1495 0.1348 0.1348 400 +0.07(+124.67%)
May 11, 2020 0.0600 0.0600 0.0600 0 -0.06(-50.00%)
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.