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 (%)
May 29, 2014 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 28, 2014 0.6220 0.6400 0.6220 0.6400 500 -0.01(-1.54%)
May 27, 2014 0.6300 0.6500 0.6300 0.6500 1,000 -0.02(-2.99%)
May 19, 2014 0.6700 0.6700 0.6700 0 -0.08(-10.67%)
May 13, 2014 0.7500 0.7500 0.7500 0.7500 0 +0.07(+10.29%)
May 12, 2014 0.7201 0.7201 0.6501 0.6800 8,000 -0.13(-16.05%)
May 09, 2014 0.7900 0.8100 0.7100 0.8100 4,000 +0.03(+3.85%)
May 08, 2014 0.7300 0.7800 0.7300 0.7800 7,133 +0.05(+6.85%)
May 07, 2014 0.7300 0.7300 0.7300 0.7300 4,220 +0.04(+5.80%)
May 02, 2014 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
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%)
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.