Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Great Lakes Aviation Ltd (OP: GLUX )

0.0001 UNCHANGED

Last Price Updated: 12:58 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	1.140	1.140	1.140	1.140	100	+0.04(+3.64%)
Aug 29, 2013	1.140	1.140	1.030	1.100	14,800	-0.05(-4.35%)
Aug 28, 2013	1.150	1.150	1.150	1.150	1,000	+0.00(+0.00%)
Aug 26, 2013		1.150	1.150	1.150	0	-0.01(-0.86%)
Aug 23, 2013	1.160	1.160	1.160	1.160	600	-0.01(-0.85%)
Aug 21, 2013		1.170	1.170	1.170	0	-0.02(-1.68%)
Aug 20, 2013	1.210	1.210	1.150	1.190	9,500	+0.01(+0.85%)
Aug 19, 2013	1.200	1.200	1.180	1.180	7,600	-0.05(-4.07%)
Aug 15, 2013		1.230	1.230	1.230	0	+0.00(+0.00%)
Aug 14, 2013	1.200	1.240	1.200	1.230	4,120	+0.03(+2.50%)
Aug 13, 2013	1.200	1.200	1.200	1.200	425	-0.08(-6.25%)
Aug 12, 2013	1.280	1.280	1.280	1.280	600	+0.01(+0.79%)
Aug 08, 2013		1.270	1.270	1.270	0	+0.08(+6.72%)
Aug 07, 2013	1.210	1.210	1.190	1.190	3,200	+0.00(+0.00%)
Aug 06, 2013	1.190	1.190	1.190	1.190	500	-0.05(-4.03%)
Aug 05, 2013	1.240	1.240	1.240	1.240	125	+0.08(+6.90%)
Aug 02, 2013	1.210	1.210	1.150	1.160	8,000	-0.06(-4.92%)
Jul 31, 2013		1.220	1.220	1.220	0	-0.08(-6.15%)
Jul 29, 2013		1.300	1.300	1.300	0	+0.09(+7.44%)
Jul 25, 2013		1.210	1.210	1.210	0	-0.19(-13.57%)
Jul 24, 2013	1.400	1.400	1.400	1.400	117	+0.19(+15.70%)
Jul 23, 2013	1.210	1.210	1.210	1.210	1,000	+0.01(+0.83%)
Jul 22, 2013	1.500	1.500	1.200	1.200	18,400	-0.23(-16.08%)
Jul 18, 2013		1.430	1.430	1.430	0	+0.00(+0.00%)
Jul 16, 2013	1.430	1.430	1.430	1.430	0	+0.11(+8.33%)
Jul 09, 2013		1.320	1.320	1.320	0	-0.06(-4.35%)
Jul 03, 2013	1.380	1.380	1.380	1.380	0	+0.02(+1.47%)
Jul 02, 2013	1.370	1.370	1.360	1.360	2,000	-0.01(-0.73%)
Jul 01, 2013	1.380	1.380	1.370	1.370	1,750	-0.08(-5.52%)
Jun 28, 2013	1.450	1.450	1.440	1.450	1,500	+0.10(+7.41%)
Jun 27, 2013	1.250	1.350	1.250	1.350	500	+0.00(+0.00%)
Jun 26, 2013	1.350	1.350	1.350	1.350	100	+0.00(+0.00%)
Jun 25, 2013	1.350	1.350	1.350	1.350	7,300	+0.05(+3.85%)
Jun 21, 2013	1.300	1.300	1.300	1.300	0	-0.03(-2.26%)
Jun 18, 2013	1.330	1.330	1.330	1.330	0	-0.07(-5.00%)
Jun 17, 2013	1.400	1.400	1.400	1.400	600	-0.09(-6.04%)
Jun 14, 2013	1.490	1.490	1.490	1.490	260	+0.14(+10.37%)
Jun 13, 2013	1.350	1.350	1.350	1.350	2,000	+0.05(+3.85%)
Jun 11, 2013	1.300	1.300	1.300	1.300	0	+0.00(+0.00%)
Jun 10, 2013	1.450	1.450	1.300	1.300	13,100	+0.00(+0.00%)
Jun 07, 2013	1.300	1.300	1.300	1.300	2,000	+0.00(+0.00%)
Jun 05, 2013		1.300	1.300	1.300	0	-0.10(-7.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Great Lakes Aviation Ltd (OP: GLUX )

Historical Prices