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 (%)
Jul 30, 2010 7.950 7.970 7.850 7.850 16,800 -0.15(-1.88%)
Jul 29, 2010 8.290 8.290 8.000 8.000 11,333 -0.07(-0.87%)
Jul 28, 2010 8.100 8.100 8.000 8.070 23,250 +0.00(+0.00%)
Jul 27, 2010 8.200 8.200 8.050 8.070 13,000 -0.22(-2.65%)
Jul 26, 2010 8.360 8.590 8.110 8.290 13,224 -0.41(-4.71%)
Jul 23, 2010 8.700 8.700 8.700 8.700 1,100 +0.00(+0.00%)
Jul 22, 2010 8.800 8.800 8.690 8.700 2,326 -0.09(-1.02%)
Jul 21, 2010 8.800 8.810 8.500 8.790 19,763 -0.01(-0.11%)
Jul 20, 2010 8.740 8.880 8.740 8.800 16,665 +0.05(+0.57%)
Jul 19, 2010 8.400 8.750 8.400 8.750 13,750 +0.31(+3.67%)
Jul 16, 2010 8.390 8.500 8.390 8.440 9,937 +0.04(+0.48%)
Jul 15, 2010 8.390 8.450 8.390 8.400 3,150 +0.01(+0.12%)
Jul 14, 2010 8.220 8.450 8.220 8.390 10,167 +0.14(+1.70%)
Jul 13, 2010 8.190 8.350 8.180 8.250 7,532 +0.30(+3.77%)
Jul 12, 2010 8.050 8.100 7.950 7.950 2,616 -0.16(-1.97%)
Jul 09, 2010 8.050 8.190 8.040 8.110 2,015 +0.05(+0.62%)
Jul 08, 2010 8.050 8.090 8.050 8.060 2,538 +0.01(+0.12%)
Jul 07, 2010 8.030 8.050 8.000 8.050 22,777 +0.00(+0.00%)
Jul 06, 2010 7.810 8.050 7.810 8.050 34,760 +0.05(+0.63%)
Jul 02, 2010 8.000 8.100 8.000 8.000 7,074 -0.10(-1.23%)
Jun 30, 2010 7.900 8.100 7.900 8.100 6,200 +0.19(+2.40%)
Jun 29, 2010 7.900 7.910 7.900 7.910 1,101 -0.01(-0.13%)
Jun 25, 2010 8.000 8.010 7.920 7.920 3,925 +0.00(+0.00%)
Jun 24, 2010 7.800 8.000 7.800 7.920 6,377 -0.06(-0.75%)
Jun 23, 2010 7.910 7.980 7.900 7.980 4,922 +0.00(+0.00%)
Jun 22, 2010 7.900 7.980 7.900 7.980 2,300 +0.07(+0.88%)
Jun 21, 2010 7.800 7.920 7.800 7.910 14,274 +0.16(+2.06%)
Jun 18, 2010 7.700 7.750 7.700 7.750 900 -0.05(-0.64%)
Jun 17, 2010 7.900 7.900 7.800 7.800 10,950 +0.05(+0.65%)
Jun 16, 2010 7.610 7.900 7.610 7.750 6,673 -0.09(-1.15%)
Jun 15, 2010 7.860 7.870 7.520 7.840 6,695 +0.09(+1.16%)
Jun 14, 2010 7.780 7.870 7.750 7.750 26,128 +0.15(+1.97%)
Jun 11, 2010 7.790 7.890 7.580 7.600 5,570 -0.09(-1.17%)
Jun 10, 2010 7.560 7.700 7.560 7.690 21,400 -0.03(-0.39%)
Jun 09, 2010 7.720 7.720 7.630 7.720 6,220 -0.10(-1.28%)
Jun 08, 2010 7.610 7.820 7.580 7.820 13,224 +0.03(+0.39%)
Jun 07, 2010 7.500 7.790 7.500 7.790 8,275 +0.19(+2.50%)
Jun 04, 2010 7.610 7.760 7.590 7.600 14,900 -0.17(-2.19%)
Jun 03, 2010 7.750 7.770 7.750 7.770 5,570 +0.02(+0.26%)
Jun 02, 2010 7.820 7.820 7.750 7.750 9,375 -0.22(-2.76%)
Jun 01, 2010 7.650 7.970 7.650 7.970 21,198 +0.35(+4.59%)
May 31, 2010 7.410 7.620 7.410 7.620 2,000 -0.03(-0.39%)
May 28, 2010 7.670 7.700 7.600 7.650 14,222 +0.00(+0.00%)
May 27, 2010 7.490 7.670 7.490 7.650 8,530 +0.15(+2.00%)
May 26, 2010 7.490 7.550 7.460 7.500 21,597 +0.07(+0.94%)
May 25, 2010 7.440 7.650 7.380 7.430 14,171 -0.07(-0.93%)
May 21, 2010 7.440 7.550 7.440 7.500 21,615 +0.05(+0.67%)
May 20, 2010 7.670 7.670 7.450 7.450 27,775 -0.23(-2.99%)
May 19, 2010 7.700 7.750 7.550 7.680 9,044 +0.03(+0.39%)
May 18, 2010 7.550 7.650 7.440 7.650 17,815 +0.21(+2.82%)
May 17, 2010 7.260 7.490 7.200 7.440 27,026 -0.05(-0.67%)
May 14, 2010 7.690 7.690 7.370 7.490 18,770 -0.09(-1.19%)
May 13, 2010 7.430 7.580 7.420 7.580 13,577 +0.18(+2.43%)
May 12, 2010 7.300 7.400 7.300 7.400 2,800 +0.06(+0.82%)
May 11, 2010 7.220 7.340 7.160 7.340 12,530 +0.22(+3.09%)
May 10, 2010 7.460 7.350 7.120 7.120 8,800 -0.29(-3.91%)
May 07, 2010 7.600 7.750 7.300 7.410 18,710 -0.14(-1.85%)
May 06, 2010 7.590 7.740 7.510 7.550 11,190 +0.05(+0.67%)
May 05, 2010 7.210 7.550 7.350 7.500 16,803 +0.22(+3.02%)
May 04, 2010 7.270 7.390 7.200 7.280 7,950 -0.11(-1.49%)
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.