Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Aviation Ltd (OP: GLUX )

N/A 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 28, 2021 0.0150 0.0150 0.0150 0.0150 2,430 -0.00(-6.25%)
May 26, 2021 0.0160 0.0160 0.0160 50 -0.05(-76.78%)
May 25, 2021 0.0689 0.0689 0.0689 0.0689 130 +0.05(+268.45%)
May 24, 2021 0.0690 0.0690 0.0187 0.0187 6,030 -0.03(-57.50%)
May 17, 2021 0.0440 0.0440 0.0440 30 +0.03(+144.44%)
May 12, 2021 0.0180 0.0180 0.0180 50 -0.02(-48.42%)
May 11, 2021 0.0349 0.0349 0.0349 0.0349 100 +0.01(+57.21%)
May 10, 2021 0.0349 0.0440 0.0222 0.0222 1,700 -0.01(-36.39%)
May 07, 2021 0.0349 0.0349 0.0349 0.0349 3,100 +0.00(+0.29%)
May 05, 2021 0.0348 0.0348 0.0348 250 +0.00(+1.75%)
May 04, 2021 0.0342 0.0342 0.0342 50 +0.00(+0.00%)
May 03, 2021 0.0342 0.0342 0.0342 0.0342 100 -0.01(-20.47%)
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%)
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.