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 (%)
Jun 30, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 29, 2015 0.7400 0.8000 0.7400 0.8000 200 +0.15(+23.08%)
Jun 25, 2015 0.6500 0.6500 0.6500 0 -0.09(-12.16%)
Jun 24, 2015 0.7300 0.7400 0.7200 0.7400 3,800 +0.01(+1.37%)
Jun 23, 2015 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Jun 22, 2015 0.7300 0.7300 0.7300 0.7300 187 +0.08(+12.31%)
Jun 19, 2015 0.6630 0.6630 0.6300 0.6500 2,000 -0.09(-12.16%)
Jun 18, 2015 0.7400 0.7400 0.7400 0.7400 500 +0.04(+5.71%)
Jun 17, 2015 0.7300 0.7300 0.7000 0.7000 1,300 -0.03(-4.11%)
Jun 16, 2015 0.7000 0.7300 0.7000 0.7300 2,400 +0.03(+4.29%)
Jun 10, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 09, 2015 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Jun 04, 2015 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
May 29, 2015 0.7000 0.7000 0.7000 0 -0.04(-5.39%)
May 28, 2015 0.7399 0.7399 0.7399 0.7399 6,270 -0.00(-0.01%)
May 22, 2015 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
May 18, 2015 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
May 15, 2015 0.8000 0.8000 0.8000 0.8000 100 +0.20(+33.33%)
May 13, 2015 0.6000 0.6000 0.6000 0 -0.21(-25.93%)
May 12, 2015 0.8100 0.8100 0.8100 0.8100 100 +0.21(+35.00%)
May 11, 2015 0.5600 0.6000 0.5600 0.6000 1,000 +0.00(+0.00%)
May 08, 2015 0.6000 0.6000 0.6000 0.6000 800 +0.10(+20.00%)
May 06, 2015 0.5000 0.5000 0.5000 0 -0.07(-12.28%)
May 05, 2015 0.5700 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
May 04, 2015 0.5400 0.5700 0.5400 0.5700 10,600 +0.00(+0.00%)
May 01, 2015 0.5700 0.5700 0.5700 0.5700 100 -0.03(-5.00%)
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%)
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.