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

Glg Life Tech Corp (TSX: GLG )

0.0500 UNCHANGED
Last Price Updated: 1:46 PM EDT, Apr 5, 2024 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 (%)
Feb 26, 2010 8.400 8.520 8.400 8.450 530 +0.01(+0.12%)
Feb 25, 2010 8.400 8.530 8.400 8.440 9,155 +0.01(+0.12%)
Feb 24, 2010 8.440 8.530 8.430 8.430 8,269 -0.01(-0.12%)
Feb 23, 2010 8.500 8.500 8.390 8.440 17,185 +0.04(+0.48%)
Feb 22, 2010 8.390 8.410 8.380 8.400 1,925 -0.10(-1.18%)
Feb 19, 2010 8.490 8.500 8.370 8.500 3,016 +0.00(+0.00%)
Feb 18, 2010 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 17, 2010 8.380 8.590 8.350 8.500 8,043 -0.05(-0.58%)
Feb 16, 2010 8.360 8.550 8.360 8.550 16,869 -0.04(-0.47%)
Feb 12, 2010 8.590 8.590 8.590 0 +0.03(+0.35%)
Feb 11, 2010 8.490 8.640 8.420 8.560 3,505 +0.16(+1.90%)
Feb 10, 2010 8.330 8.500 8.330 8.400 12,450 -0.02(-0.24%)
Feb 09, 2010 8.240 8.460 8.240 8.420 101,865 +0.14(+1.69%)
Feb 08, 2010 8.190 8.300 8.090 8.280 28,030 +0.14(+1.72%)
Feb 05, 2010 8.150 8.180 8.120 8.140 10,956 -0.01(-0.12%)
Feb 04, 2010 8.200 8.270 8.030 8.150 76,599 -0.05(-0.61%)
Feb 03, 2010 8.250 8.250 8.160 8.200 65,470 +0.00(+0.00%)
Feb 02, 2010 8.250 8.250 8.160 8.200 14,774 +0.00(+0.00%)
Feb 01, 2010 8.100 8.260 8.100 8.200 8,000 +0.00(+0.00%)
Jan 29, 2010 8.200 8.250 8.110 8.200 8,800 -0.19(-2.26%)
Jan 28, 2010 8.250 8.490 8.250 8.390 750 +0.10(+1.21%)
Jan 27, 2010 8.490 8.660 8.290 8.290 30,513 +0.17(+2.09%)
Jan 26, 2010 7.920 8.230 7.920 8.120 4,363 +0.12(+1.50%)
Jan 25, 2010 7.950 8.050 7.950 8.000 4,695 +0.00(+0.00%)
Jan 22, 2010 8.000 8.140 7.920 8.000 11,200 +0.00(+0.00%)
Jan 21, 2010 7.920 8.210 7.920 8.000 15,157 +0.00(+0.00%)
Jan 20, 2010 8.140 8.340 8.000 8.000 74,793 -0.58(-6.76%)
Jan 19, 2010 8.770 8.770 8.520 8.580 22,408 -0.21(-2.39%)
Jan 18, 2010 8.370 8.790 8.370 8.790 15,775 +0.54(+6.55%)
Jan 15, 2010 7.950 8.300 7.950 8.250 11,960 +0.30(+3.77%)
Jan 14, 2010 7.800 8.100 7.800 7.950 72,930 +0.42(+5.58%)
Jan 13, 2010 7.300 7.550 7.250 7.530 56,878 +0.28(+3.86%)
Jan 12, 2010 7.630 7.830 7.200 7.250 36,990 -0.36(-4.73%)
Jan 11, 2010 7.790 7.950 7.610 7.610 61,233 -0.30(-3.79%)
Jan 08, 2010 7.960 8.070 7.780 7.910 49,871 -0.24(-2.94%)
Jan 07, 2010 8.200 8.220 8.110 8.150 18,317 -0.11(-1.33%)
Jan 06, 2010 8.290 8.300 8.180 8.260 16,695 +0.06(+0.73%)
Jan 05, 2010 8.300 8.300 8.200 8.200 12,390 -0.07(-0.85%)
Jan 04, 2010 8.320 8.320 8.150 8.270 4,195 +0.12(+1.47%)
Dec 31, 2009 8.150 8.150 8.150 0 +0.07(+0.87%)
Dec 30, 2009 8.000 8.130 7.990 8.080 16,175 +0.15(+1.89%)
Dec 29, 2009 7.690 7.930 7.690 7.930 20,550 +0.24(+3.12%)
Dec 24, 2009 7.410 7.750 7.410 7.690 5,360 +0.33(+4.48%)
Dec 23, 2009 7.390 7.500 7.330 7.360 11,250 -0.03(-0.41%)
Dec 22, 2009 7.340 7.430 7.290 7.390 8,655 +0.02(+0.27%)
Dec 21, 2009 7.500 7.500 7.370 7.370 43,800 -0.12(-1.60%)
Dec 18, 2009 7.740 7.740 7.460 7.490 11,206 -0.06(-0.79%)
Dec 17, 2009 7.690 7.790 7.500 7.550 52,413 +0.11(+1.48%)
Dec 16, 2009 7.260 7.500 7.260 7.440 63,466 +0.24(+3.33%)
Dec 15, 2009 6.900 7.390 6.900 7.200 47,604 +0.30(+4.35%)
Dec 14, 2009 6.550 6.970 6.740 6.900 130,182 +0.19(+2.83%)
Dec 11, 2009 7.000 7.000 6.610 6.710 52,462 -0.28(-4.01%)
Dec 10, 2009 7.290 7.300 6.900 6.990 55,085 -0.21(-2.92%)
Dec 09, 2009 7.570 7.570 7.120 7.200 27,306 -0.40(-5.26%)
Dec 08, 2009 7.750 7.850 7.450 7.600 20,631 -0.15(-1.94%)
Dec 07, 2009 7.710 8.000 7.600 7.750 17,621 -0.25(-3.12%)
Dec 04, 2009 8.090 8.090 7.720 8.000 25,799 -0.09(-1.11%)
Dec 03, 2009 8.100 8.140 8.040 8.090 10,087 +0.06(+0.75%)
Dec 02, 2009 8.250 8.250 8.030 8.030 39,356 -0.23(-2.78%)
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.