Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Aviation Ltd (OP: GLUX )

N/A UNCHANGED
Last Price Updated: 12:58 PM EDT, Sep 25, 2023 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 25, 2018 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
May 22, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 21, 2018 0.2000 0.2000 0.2000 0.2000 200 +0.08(+66.67%)
May 18, 2018 0.1200 0.1200 0.1200 0.1200 683 -0.08(-40.00%)
May 17, 2018 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
May 15, 2018 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
May 08, 2018 0.1200 0.1200 0.1200 0 -0.00(-0.66%)
May 01, 2018 0.1208 0.1208 0.1208 0 -0.03(-19.47%)
Apr 26, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Apr 19, 2018 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 18, 2018 0.1500 0.1500 0.1500 0.1500 3,781 -0.05(-24.62%)
Apr 13, 2018 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Apr 11, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 09, 2018 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Apr 05, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Apr 02, 2018 0.1510 0.1510 0.1510 0 -0.04(-20.53%)
Mar 28, 2018 0.1900 0.1900 0.1900 0 +0.04(+25.83%)
Mar 27, 2018 0.1500 0.1510 0.1500 0.1510 3,050 -0.07(-31.36%)
Mar 23, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 19, 2018 0.2200 0.2200 0.2200 0 +0.07(+46.67%)
Mar 14, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Mar 06, 2018 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Mar 05, 2018 0.2000 0.2000 0.1500 0.2000 6,200 +0.02(+11.11%)
Mar 02, 2018 0.1800 0.2000 0.1800 0.1800 23,550 +0.00(+0.00%)
Mar 01, 2018 0.1800 0.1800 0.1800 0.1800 8,200 +0.07(+66.10%)
Feb 09, 2018 0.1084 0.1084 0.1084 0 +0.03(+33.79%)
Feb 08, 2018 0.1084 0.1084 0.0810 0.0810 852 -0.03(-25.26%)
Feb 02, 2018 0.1084 0.1084 0.1084 0 -0.07(-39.56%)
Feb 01, 2018 0.1793 0.1793 0.1793 0.1793 9,000 -0.02(-10.35%)
Jan 30, 2018 0.2000 0.2000 0.2000 0 +0.05(+32.45%)
Jan 26, 2018 0.1510 0.1510 0.1510 0 -0.04(-22.56%)
Jan 24, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jan 22, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 16, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 12, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 10, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jan 09, 2018 0.2300 0.2300 0.2000 0.2300 8,850 +0.00(+0.00%)
Jan 08, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jan 04, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 03, 2018 0.2200 0.2300 0.2200 0.2300 7,787 +0.07(+47.77%)
Jan 02, 2018 0.1507 0.1557 0.1507 0.1557 11,136 +0.03(+19.73%)
Dec 29, 2017 0.1300 0.1300 0.1300 0 +0.05(+62.50%)
Dec 27, 2017 0.0800 0.0800 0.0800 60 +0.00(+0.00%)
Dec 26, 2017 0.1400 0.1400 0.0800 0.0800 18,800 -0.06(-42.86%)
Dec 22, 2017 0.2016 0.2016 0.1470 0.1400 26,500 +0.04(+40.00%)
Dec 19, 2017 0.1000 0.1000 0.1000 0 -0.04(-27.54%)
Dec 15, 2017 0.1380 0.1380 0.1380 0 -0.03(-16.36%)
Dec 14, 2017 0.1650 0.1650 0.1650 0.1650 105 +0.00(+0.00%)
Dec 13, 2017 0.1650 0.1650 0.1650 0.1650 500 +0.04(+30.74%)
Dec 11, 2017 0.1262 0.1262 0.1262 0 +0.03(+26.20%)
Dec 05, 2017 0.1000 0.1000 0.1000 0 -0.06(-36.51%)
Dec 04, 2017 0.1575 0.1575 0.1575 0.1575 550 -0.01(-4.05%)
Dec 01, 2017 0.1641 0.1641 0.1641 0.1641 200 +0.02(+12.86%)
Nov 29, 2017 0.1454 0.1454 0.1454 0 -0.02(-11.85%)
Nov 22, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.58%)
Nov 21, 2017 0.1641 0.1641 0.1641 0.1641 400 +0.09(+134.36%)
Nov 20, 2017 0.0700 0.0700 0.0700 0.0700 300 -0.12(-63.14%)
Nov 13, 2017 0.1899 0.1899 0.1899 0 -0.00(-0.05%)
Nov 10, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.17(+800.47%)
Nov 08, 2017 0.0211 0.0211 0.0211 0 -0.13(-85.93%)
Nov 07, 2017 0.1247 0.1500 0.1247 0.1500 610 -0.05(-25.00%)
Nov 03, 2017 0.2000 0.2000 0.2000 0 +0.14(+233.33%)
Nov 01, 2017 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Oct 31, 2017 0.0400 0.0400 0.0400 0.0400 4,900 -0.04(-50.00%)
Oct 27, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 17, 2017 0.1000 0.1000 0.1000 0 +0.06(+150.00%)
Oct 13, 2017 0.0400 0.0400 0.0400 0 -0.08(-66.67%)
Oct 09, 2017 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Oct 06, 2017 0.0400 0.0800 0.0400 0.0800 16,000 -0.04(-33.33%)
Sep 26, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 25, 2017 0.1200 0.1200 0.1200 0.1200 2,400 +0.00(+0.00%)
Sep 15, 2017 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 14, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.10(+240.63%)
Sep 12, 2017 0.0411 0.0411 0.0411 0 -0.02(-36.77%)
Sep 08, 2017 0.0650 0.0650 0.0650 0 +0.04(+225.00%)
Sep 07, 2017 0.2000 0.2000 0.0200 0.0200 100,300 -0.38(-94.97%)
Aug 21, 2017 0.3980 0.3980 0.3980 0 +0.15(+59.20%)
Aug 16, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 04, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 03, 2017 0.2500 0.2500 0.2500 0.2500 275 +0.06(+31.58%)
Jul 19, 2017 0.1900 0.1900 0.1900 0 -0.26(-57.78%)
Jul 17, 2017 0.4500 0.4500 0.4500 0 +0.31(+221.43%)
Jul 14, 2017 0.1400 0.1400 0.1400 0.1400 2,176 -0.31(-68.89%)
Jul 07, 2017 0.4500 0.4500 0.4500 0 +0.27(+150.00%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 22, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jun 19, 2017 0.1600 0.1600 0.1600 0 -0.25(-60.98%)
Jun 15, 2017 0.4100 0.4100 0.4100 0 +0.25(+156.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.