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 (%)
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%)
May 03, 2010 7.120 7.390 7.120 7.390 17,622 +0.20(+2.78%)
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%)
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.