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 (%)
Sep 30, 2010 8.400 8.600 8.300 8.550 11,676 +0.15(+1.79%)
Sep 29, 2010 8.250 8.400 8.250 8.400 5,424 -0.10(-1.18%)
Sep 28, 2010 8.300 8.500 8.000 8.500 14,630 +0.00(+0.00%)
Sep 27, 2010 8.600 8.680 8.450 8.500 2,984 -0.24(-2.75%)
Sep 24, 2010 8.500 8.740 8.500 8.740 19,749 +0.09(+1.04%)
Sep 23, 2010 8.690 8.690 8.650 8.650 7,776 +0.00(+0.00%)
Sep 22, 2010 8.550 8.680 8.550 8.650 15,776 +0.07(+0.82%)
Sep 21, 2010 8.660 8.660 8.580 8.580 2,271 -0.02(-0.23%)
Sep 20, 2010 8.600 8.660 8.490 8.600 15,508 +0.09(+1.06%)
Sep 17, 2010 8.590 8.600 8.280 8.510 64,291 +0.29(+3.53%)
Sep 15, 2010 7.930 8.220 7.900 8.220 30,597 +0.27(+3.40%)
Sep 14, 2010 8.000 8.000 7.750 7.950 3,480 +0.05(+0.63%)
Sep 13, 2010 7.350 7.900 7.350 7.900 7,030 +0.68(+9.42%)
Sep 10, 2010 7.200 7.300 7.200 7.220 7,026 -0.03(-0.41%)
Sep 09, 2010 7.160 7.250 7.150 7.250 2,111 +0.14(+1.97%)
Sep 08, 2010 7.110 7.110 7.110 7.110 2,531 -0.09(-1.25%)
Sep 07, 2010 6.970 7.200 6.850 7.200 2,413 +0.15(+2.13%)
Sep 03, 2010 7.300 7.350 7.000 7.050 4,900 -0.10(-1.40%)
Sep 02, 2010 7.200 7.200 7.100 7.150 14,601 -0.10(-1.38%)
Sep 01, 2010 7.350 7.350 7.100 7.250 3,775 -0.10(-1.36%)
Aug 31, 2010 7.230 7.350 7.060 7.350 1,805 +0.20(+2.80%)
Aug 30, 2010 7.170 7.170 7.150 7.150 945 +0.05(+0.70%)
Aug 27, 2010 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 26, 2010 7.140 7.300 7.080 7.100 2,455 -0.10(-1.39%)
Aug 25, 2010 7.350 7.370 7.200 7.200 6,214 -0.17(-2.31%)
Aug 24, 2010 7.250 7.400 7.250 7.370 3,250 +0.21(+2.93%)
Aug 23, 2010 7.250 7.250 7.160 7.160 895 -0.09(-1.24%)
Aug 20, 2010 7.250 7.250 7.250 25 +0.00(+0.00%)
Aug 19, 2010 7.300 7.300 7.150 7.250 3,491 +0.11(+1.54%)
Aug 18, 2010 7.300 7.300 7.040 7.140 9,737 -0.19(-2.59%)
Aug 17, 2010 7.500 7.540 7.330 7.330 10,514 -0.04(-0.54%)
Aug 16, 2010 7.500 7.500 7.370 7.370 980 -0.13(-1.73%)
Aug 13, 2010 7.700 7.700 7.400 7.500 6,120 +0.00(+0.00%)
Aug 12, 2010 7.500 7.500 7.500 7.500 1,300 -0.16(-2.09%)
Aug 11, 2010 7.800 7.820 7.660 7.660 16,624 -0.06(-0.78%)
Aug 10, 2010 7.720 7.720 7.720 7.720 100 +0.00(+0.00%)
Aug 09, 2010 7.470 7.720 7.460 7.720 30,070 +0.22(+2.93%)
Aug 06, 2010 7.500 7.500 7.490 7.500 8,100 +0.00(+0.00%)
Aug 05, 2010 7.500 7.500 7.500 7.500 6,660 +0.01(+0.13%)
Aug 04, 2010 7.500 7.500 7.490 7.490 15,902 +0.00(+0.00%)
Aug 03, 2010 7.700 7.700 7.490 7.490 26,042 -0.36(-4.59%)
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%)
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.