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 (%)
Apr 30, 2010 7.490 7.490 7.110 7.190 21,636 -0.31(-4.13%)
Apr 29, 2010 7.550 7.600 7.490 7.500 80,888 -0.10(-1.32%)
Apr 28, 2010 7.550 7.620 7.550 7.600 22,746 +0.02(+0.26%)
Apr 27, 2010 7.600 7.650 7.540 7.580 11,229 -0.04(-0.52%)
Apr 26, 2010 7.600 7.620 7.550 7.620 15,075 +0.05(+0.66%)
Apr 23, 2010 7.600 7.600 7.550 7.570 70,467 -0.03(-0.39%)
Apr 22, 2010 7.630 7.630 7.560 7.600 61,581 -0.05(-0.65%)
Apr 21, 2010 7.650 7.650 7.570 7.650 40,945 +0.08(+1.06%)
Apr 20, 2010 7.410 7.650 7.410 7.570 73,800 +0.07(+0.93%)
Apr 19, 2010 7.490 7.540 7.380 7.500 15,835 +0.10(+1.35%)
Apr 16, 2010 7.490 7.500 7.360 7.400 103,402 +0.03(+0.41%)
Apr 15, 2010 7.500 7.500 7.250 7.370 17,179 -0.02(-0.27%)
Apr 14, 2010 7.350 7.500 7.350 7.390 144,902 +0.04(+0.54%)
Apr 13, 2010 7.050 7.350 7.050 7.350 31,962 +0.21(+2.94%)
Apr 12, 2010 6.880 7.200 6.880 7.140 38,666 +0.09(+1.28%)
Apr 09, 2010 7.200 7.200 6.950 7.050 27,425 -0.14(-1.95%)
Apr 08, 2010 7.410 7.420 6.950 7.190 39,985 -0.18(-2.44%)
Apr 07, 2010 7.470 7.500 7.350 7.370 23,750 -0.08(-1.07%)
Apr 06, 2010 7.410 7.490 7.400 7.450 16,445 -0.04(-0.53%)
Apr 05, 2010 7.700 7.700 7.460 7.490 75,555 -0.21(-2.73%)
Apr 01, 2010 7.700 7.700 7.700 0 -0.30(-3.75%)
Mar 31, 2010 7.930 8.400 7.930 8.000 48,649 +0.40(+5.26%)
Mar 30, 2010 7.500 7.730 7.500 7.600 5,525 +0.18(+2.43%)
Mar 29, 2010 7.250 7.450 7.250 7.420 5,150 +0.22(+3.06%)
Mar 26, 2010 7.300 7.400 7.200 7.200 16,450 -0.20(-2.70%)
Mar 25, 2010 7.500 7.500 7.200 7.400 39,002 -0.10(-1.33%)
Mar 24, 2010 7.440 7.550 7.400 7.500 5,425 +0.21(+2.88%)
Mar 23, 2010 6.900 7.570 6.700 7.290 178,297 +0.39(+5.65%)
Mar 22, 2010 6.950 7.130 6.800 6.900 604,557 -0.09(-1.29%)
Mar 19, 2010 7.100 7.100 6.900 6.990 49,734 -0.14(-1.96%)
Mar 18, 2010 7.260 7.300 7.110 7.130 31,225 -0.16(-2.19%)
Mar 17, 2010 7.450 7.450 7.270 7.290 45,903 -0.20(-2.67%)
Mar 16, 2010 7.400 7.600 7.400 7.490 32,406 +0.01(+0.13%)
Mar 15, 2010 7.750 7.500 7.470 7.480 12,300 -0.32(-4.10%)
Mar 12, 2010 7.900 7.900 7.750 7.800 6,666 +0.03(+0.39%)
Mar 11, 2010 8.000 8.000 7.750 7.770 22,768 -0.23(-2.88%)
Mar 10, 2010 8.150 8.290 7.990 8.000 54,407 -0.17(-2.08%)
Mar 09, 2010 7.970 8.290 7.970 8.170 16,385 +0.06(+0.74%)
Mar 08, 2010 7.810 8.200 7.810 8.110 19,860 +0.11(+1.37%)
Mar 05, 2010 7.920 8.090 7.810 8.000 83,356 -0.28(-3.38%)
Mar 04, 2010 8.280 8.350 8.150 8.280 171,222 -0.07(-0.84%)
Mar 03, 2010 8.300 8.420 8.300 8.350 4,407 +0.07(+0.85%)
Mar 02, 2010 8.250 8.560 8.250 8.280 19,319 +0.03(+0.36%)
Mar 01, 2010 8.350 8.400 8.240 8.250 3,000 -0.20(-2.37%)
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%)
Dec 01, 2009 8.260 8.350 8.200 8.260 37,964 +0.00(+0.00%)
Nov 30, 2009 8.230 8.370 8.200 8.260 24,754 -0.03(-0.36%)
Nov 27, 2009 8.050 8.350 8.050 8.290 12,999 +0.05(+0.61%)
Nov 26, 2009 8.300 8.360 8.100 8.240 13,133 -0.02(-0.24%)
Nov 25, 2009 8.740 8.740 8.050 8.260 65,985 -0.21(-2.48%)
Nov 24, 2009 8.500 8.570 8.450 8.470 71,372 -0.08(-0.94%)
Nov 23, 2009 8.690 8.690 8.500 8.550 127,907 +0.01(+0.12%)
Nov 20, 2009 8.470 8.560 8.250 8.540 353,081 -0.61(-6.67%)
Nov 19, 2009 9.560 9.560 9.150 9.150 156,731 -0.39(-4.09%)
Nov 18, 2009 9.750 9.750 9.510 9.540 285,829 -0.19(-1.95%)
Nov 17, 2009 9.900 9.900 9.690 9.730 48,583 -0.17(-1.72%)
Nov 16, 2009 9.920 9.930 9.780 9.900 20,038 +0.11(+1.12%)
Nov 13, 2009 9.970 9.840 9.700 9.790 21,450 +0.26(+2.73%)
Nov 12, 2009 9.230 9.860 9.160 9.530 52,030 +0.35(+3.81%)
Nov 11, 2009 9.000 9.450 9.000 9.180 19,130 +0.10(+1.10%)
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.