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 31, 2016 0.0800 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
May 25, 2016 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
May 24, 2016 0.0500 0.0500 0.0500 0.0500 367 -0.04(-42.00%)
May 20, 2016 0.0862 0.0862 0.0862 0 +0.04(+72.40%)
May 17, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 16, 2016 0.0700 0.0700 0.0200 0.0400 121,693 -0.03(-42.86%)
May 13, 2016 0.1000 0.1420 0.0700 0.0700 7,136 -0.03(-30.00%)
May 12, 2016 0.0200 0.1000 0.0200 0.1000 7,493 -0.03(-22.96%)
May 11, 2016 0.0060 0.1420 0.0060 0.1298 2,131 -0.01(-8.59%)
May 10, 2016 0.1420 0.1420 0.1420 0.1420 367 +0.00(+0.00%)
May 09, 2016 0.1420 0.1420 0.1420 0.1420 2,000 +0.00(+1.43%)
May 06, 2016 0.1400 0.1434 0.1400 0.1400 400 +0.00(+0.00%)
May 03, 2016 0.1400 0.1400 0.1400 0 +0.06(+81.82%)
May 02, 2016 0.0770 0.0770 0.0770 0.0770 1,084 -0.06(-45.00%)
Apr 29, 2016 0.1000 0.1400 0.1000 0.1400 3,850 +0.00(+0.00%)
Apr 27, 2016 0.1400 0.1400 0.1400 0 +0.06(+75.00%)
Apr 26, 2016 0.1000 0.1400 0.0800 0.0800 11,300 -0.07(-46.67%)
Apr 25, 2016 0.0800 0.1500 0.0800 0.1500 6,200 +0.07(+87.50%)
Apr 22, 2016 0.0500 0.0800 0.0500 0.0800 14,300 -0.08(-51.47%)
Apr 21, 2016 0.0500 0.1648 0.0500 0.1648 11,100 -0.01(-7.13%)
Apr 20, 2016 0.1775 0.1775 0.1775 0.1775 100 +0.03(+18.33%)
Apr 19, 2016 0.0500 0.1500 0.0500 0.1500 3,020 +0.00(+0.00%)
Apr 18, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 14, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 11, 2016 0.1500 0.1500 0.1500 0 +0.10(+200.00%)
Apr 08, 2016 0.0500 0.0500 0.0500 0.0500 100 -0.13(-71.85%)
Apr 07, 2016 0.1776 0.1776 0.1776 0.1776 920 +0.00(+0.00%)
Apr 06, 2016 0.1776 0.1776 0.1776 0.1776 100 +0.03(+18.40%)
Apr 04, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 01, 2016 0.0500 0.1500 0.0500 0.1500 21,500 -0.02(-11.76%)
Mar 30, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 29, 2016 0.1200 0.1700 0.1200 0.1700 20,300 +0.05(+41.67%)
Mar 28, 2016 0.1200 0.1200 0.1200 0.1200 3,180 +0.01(+14.29%)
Mar 24, 2016 0.1050 0.1050 0.1050 0 -0.07(-38.24%)
Mar 22, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2016 0.1700 0.1700 0.1700 0.1700 5,100 +0.02(+13.33%)
Mar 18, 2016 0.1500 0.1749 0.1350 0.1500 25,800 -0.01(-5.96%)
Mar 17, 2016 0.1600 0.1600 0.1595 0.1595 10,000 -0.02(-10.19%)
Mar 15, 2016 0.1776 0.1776 0.1776 0 +0.03(+18.40%)
Mar 14, 2016 0.1200 0.1776 0.1200 0.1500 13,596 +0.03(+25.00%)
Mar 11, 2016 0.0862 0.1500 0.0401 0.1200 45,550 +0.02(+20.00%)
Mar 09, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2016 0.0700 0.1154 0.0700 0.1000 17,300 -0.01(-9.09%)
Mar 04, 2016 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 03, 2016 0.1000 0.1000 0.0900 0.0900 2,100 +0.05(+125.00%)
Mar 02, 2016 0.0800 0.2100 0.0400 0.0400 55,100 -0.19(-82.83%)
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.