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 24, 2011 7.470 7.930 7.190 7.820 79,833 -0.19(-2.37%)
May 20, 2011 8.600 8.600 8.010 8.010 18,237 -0.37(-4.42%)
May 19, 2011 8.450 8.580 8.380 8.380 11,700 +0.01(+0.12%)
May 18, 2011 8.450 8.450 8.210 8.370 10,873 -0.02(-0.24%)
May 17, 2011 8.380 8.490 8.200 8.390 94,985 -0.13(-1.53%)
May 16, 2011 8.730 9.000 8.450 8.520 100,790 -0.48(-5.33%)
May 13, 2011 9.170 9.190 8.520 9.000 45,219 -0.21(-2.28%)
May 12, 2011 9.240 9.240 9.100 9.210 3,725 -0.05(-0.54%)
May 11, 2011 9.240 9.280 9.030 9.260 3,150 +0.04(+0.43%)
May 10, 2011 9.250 9.250 9.000 9.220 29,036 +0.21(+2.33%)
May 09, 2011 9.010 9.070 9.000 9.010 25,092 +0.01(+0.11%)
May 06, 2011 9.000 9.100 8.980 9.000 6,290 +0.00(+0.00%)
May 05, 2011 9.050 9.070 9.000 9.000 15,714 -0.09(-0.99%)
May 04, 2011 9.130 9.130 9.000 9.090 7,354 -0.19(-2.05%)
May 03, 2011 9.250 9.300 9.160 9.280 7,071 +0.04(+0.43%)
May 02, 2011 9.180 9.240 9.240 9.240 59,056 +0.04(+0.43%)
Apr 29, 2011 9.380 9.380 9.130 9.200 21,708 -0.19(-2.02%)
Apr 28, 2011 9.250 9.390 9.250 9.390 23,991 +0.21(+2.29%)
Apr 27, 2011 9.280 9.390 9.120 9.180 11,424 -0.12(-1.29%)
Apr 26, 2011 9.180 9.400 9.140 9.300 11,700 +0.14(+1.53%)
Apr 25, 2011 9.070 9.190 9.070 9.160 2,950 +0.11(+1.22%)
Apr 21, 2011 9.050 9.060 9.050 9.050 2,900 +0.00(+0.00%)
Apr 20, 2011 9.040 9.150 9.040 9.050 12,684 +0.03(+0.33%)
Apr 19, 2011 9.050 9.070 9.000 9.020 14,555 +0.02(+0.22%)
Apr 18, 2011 9.000 9.010 9.000 9.000 4,229 -0.05(-0.55%)
Apr 15, 2011 9.170 9.170 8.950 9.050 19,904 +0.10(+1.12%)
Apr 14, 2011 9.150 9.160 8.700 8.950 16,105 -0.19(-2.08%)
Apr 13, 2011 9.280 9.280 9.020 9.140 5,067 -0.21(-2.25%)
Apr 12, 2011 9.460 9.460 9.350 9.350 10,723 -0.11(-1.16%)
Apr 11, 2011 9.900 9.920 9.460 9.460 6,357 -0.34(-3.47%)
Apr 08, 2011 9.700 9.800 9.640 9.800 4,574 +0.34(+3.59%)
Apr 07, 2011 9.500 9.600 9.460 9.460 10,516 -0.14(-1.46%)
Apr 06, 2011 9.820 9.880 9.480 9.600 17,628 -0.20(-2.04%)
Apr 05, 2011 10.15 10.15 9.800 9.800 14,487 -0.39(-3.83%)
Apr 04, 2011 10.00 10.20 10.00 10.19 32,401 +0.08(+0.79%)
Apr 01, 2011 10.11 10.12 10.02 10.11 23,233 -0.12(-1.17%)
Mar 31, 2011 10.29 10.40 10.00 10.23 34,343 -0.05(-0.49%)
Mar 30, 2011 10.30 10.36 10.25 10.28 8,300 -0.07(-0.68%)
Mar 29, 2011 10.21 10.44 10.21 10.35 5,110 -0.03(-0.29%)
Mar 28, 2011 10.35 10.38 10.17 10.38 10,312 +0.10(+0.97%)
Mar 25, 2011 10.01 10.45 10.01 10.28 16,950 +0.19(+1.88%)
Mar 24, 2011 10.00 10.14 9.900 10.09 9,451 +0.14(+1.41%)
Mar 23, 2011 9.800 9.950 9.780 9.950 7,175 +0.04(+0.40%)
Mar 22, 2011 9.880 9.920 9.620 9.910 25,375 +0.07(+0.71%)
Mar 21, 2011 9.700 9.880 9.840 9.840 72,339 +0.10(+1.03%)
Mar 18, 2011 9.600 9.740 9.560 9.740 16,194 +0.17(+1.78%)
Mar 17, 2011 9.880 9.880 9.570 9.570 18,400 -0.06(-0.62%)
Mar 16, 2011 9.510 9.750 9.510 9.630 140,702 +0.18(+1.90%)
Mar 15, 2011 9.740 9.740 9.320 9.450 20,954 -0.16(-1.66%)
Mar 14, 2011 9.940 9.940 9.600 9.610 26,043 -0.31(-3.13%)
Mar 11, 2011 9.440 9.990 9.440 9.920 13,638 +0.52(+5.53%)
Mar 10, 2011 9.500 9.500 9.350 9.400 236,466 -0.19(-1.98%)
Mar 09, 2011 9.610 9.750 9.560 9.590 12,244 -0.16(-1.64%)
Mar 08, 2011 9.600 9.750 9.600 9.750 18,980 +0.11(+1.14%)
Mar 07, 2011 9.700 9.700 9.550 9.640 8,526 +0.14(+1.47%)
Mar 04, 2011 9.600 9.600 9.390 9.500 9,615 -0.15(-1.55%)
Mar 03, 2011 9.280 9.650 9.280 9.650 18,377 +0.27(+2.88%)
Mar 02, 2011 9.970 9.970 9.370 9.380 108,800 -0.57(-5.73%)
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.