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, 2015 0.5115 0.6000 0.5115 0.6000 7,700 -0.05(-7.69%)
Apr 28, 2015 0.6500 0.6500 0.6500 0 +0.13(+25.00%)
Apr 24, 2015 0.5200 0.5200 0.5200 0 -0.01(-1.91%)
Apr 23, 2015 0.8000 0.8500 0.5100 0.5301 9,600 -0.01(-1.83%)
Apr 22, 2015 0.8000 0.8000 0.5400 0.5400 10,738 -0.26(-32.50%)
Apr 21, 2015 0.7788 0.8000 0.7788 0.8000 4,400 +0.01(+1.27%)
Apr 20, 2015 0.7340 0.7900 0.7100 0.7900 3,100 +0.00(+0.00%)
Apr 16, 2015 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Apr 15, 2015 0.7100 0.7100 0.7100 0.7100 200 +0.01(+1.43%)
Apr 13, 2015 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Apr 10, 2015 0.6600 0.7500 0.6600 0.7500 27,500 +0.03(+4.17%)
Apr 08, 2015 0.7200 0.7200 0.7200 0 +0.12(+20.00%)
Apr 07, 2015 0.6015 0.6015 0.6000 0.6000 1,010 -0.19(-24.05%)
Apr 02, 2015 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Apr 01, 2015 0.7000 0.7900 0.5001 0.7900 22,036 +0.00(+0.00%)
Mar 31, 2015 0.7900 0.7900 0.7900 0.7900 300 +0.05(+6.04%)
Mar 30, 2015 0.7800 0.7900 0.5000 0.7450 20,948 -0.05(-5.70%)
Mar 27, 2015 0.7900 0.7900 0.7900 0.7900 140 +0.14(+21.54%)
Mar 26, 2015 0.8500 0.9500 0.6500 0.6500 1,200 -0.02(-2.99%)
Mar 25, 2015 0.6607 0.6900 0.5700 0.6700 11,910 -0.08(-10.67%)
Mar 24, 2015 0.5501 0.9000 0.5501 0.7500 35,350 -0.11(-12.82%)
Mar 23, 2015 0.8800 1.010 0.8500 0.8603 87,557 -0.02(-2.24%)
Mar 20, 2015 0.8800 0.8800 0.8800 0.8800 200 +0.08(+10.00%)
Mar 19, 2015 0.8595 0.8595 0.8000 0.8000 1,800 -0.07(-8.05%)
Mar 18, 2015 0.6700 0.8800 0.6000 0.8700 43,000 +0.19(+27.92%)
Mar 17, 2015 0.7500 0.8658 0.6801 0.6801 16,600 -0.02(-2.83%)
Mar 16, 2015 0.6601 0.6999 0.6601 0.6999 8,200 +0.10(+16.59%)
Mar 13, 2015 0.6001 0.7500 0.6001 0.6003 23,206 -0.10(-14.23%)
Mar 12, 2015 0.7000 0.7299 0.6700 0.6999 10,970 -0.00(-0.16%)
Mar 11, 2015 0.8800 0.8800 0.7010 0.7010 14,150 -0.05(-6.53%)
Mar 10, 2015 0.6100 0.7500 0.6000 0.7500 41,385 +0.24(+47.03%)
Mar 09, 2015 0.5101 0.5101 0.5101 0.5101 118 -0.04(-7.25%)
Mar 06, 2015 0.5500 0.5500 0.5500 0.5500 113,779 +0.13(+30.83%)
Mar 05, 2015 0.4204 0.4204 0.4204 0.4204 200 +0.00(+0.02%)
Mar 03, 2015 0.4203 0.4203 0.4203 0 -0.13(-23.58%)
Mar 02, 2015 0.5500 0.5500 0.5500 0.5500 1,050 +0.14(+34.08%)
Feb 27, 2015 0.4102 0.4102 0.4102 0.4102 100 -0.06(-12.72%)
Feb 25, 2015 0.4500 0.4700 0.4500 0.4700 2,700 +0.00(+0.86%)
Feb 24, 2015 0.4660 0.4499 0.4660 300 +0.02(+3.58%)
Feb 23, 2015 0.4499 0.4499 0.4499 0.4499 2,626 -0.00(-0.57%)
Feb 20, 2015 0.4401 0.6899 0.4400 0.4525 56,684 +0.04(+10.31%)
Feb 19, 2015 0.5390 0.5800 0.4100 0.4102 13,532 -0.08(-16.29%)
Feb 18, 2015 0.4900 0.4900 0.4900 0.4900 9,300 +0.01(+1.24%)
Feb 17, 2015 0.4840 0.4840 0.4840 0.4840 2,200 +0.04(+10.00%)
Feb 12, 2015 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 11, 2015 0.4400 0.4400 0.4400 0.4400 420 +0.08(+22.19%)
Feb 10, 2015 0.3601 0.3601 0.3601 0.3601 104 -0.10(-21.72%)
Feb 09, 2015 0.4600 0.4600 0.4600 0.4600 10,270 -0.01(-2.13%)
Feb 04, 2015 0.4700 0.4700 0.4700 0 +0.12(+34.25%)
Feb 03, 2015 0.3800 0.4000 0.3501 0.3501 7,775 -0.03(-7.87%)
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.