Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2010
8.350
8.400
8.240
8.250
3,000
-0.20(-2.37%)
Feb 26, 2010
8.400
8.520
8.400
8.450
530
+0.01(+0.12%)
Feb 25, 2010
8.400
8.530
8.400
8.440
9,155
+0.01(+0.12%)
Feb 24, 2010
8.440
8.530
8.430
8.430
8,269
-0.01(-0.12%)
Feb 23, 2010
8.500
8.500
8.390
8.440
17,185
+0.04(+0.48%)
Feb 22, 2010
8.390
8.410
8.380
8.400
1,925
-0.10(-1.18%)
Feb 19, 2010
8.490
8.500
8.370
8.500
3,016
+0.00(+0.00%)
Feb 18, 2010
8.500
8.500
8.500
0
+0.00(+0.00%)
Feb 17, 2010
8.380
8.590
8.350
8.500
8,043
-0.05(-0.58%)
Feb 16, 2010
8.360
8.550
8.360
8.550
16,869
-0.04(-0.47%)
Feb 12, 2010
8.590
8.590
8.590
0
+0.03(+0.35%)
Feb 11, 2010
8.490
8.640
8.420
8.560
3,505
+0.16(+1.90%)
Feb 10, 2010
8.330
8.500
8.330
8.400
12,450
-0.02(-0.24%)
Feb 09, 2010
8.240
8.460
8.240
8.420
101,865
+0.14(+1.69%)
Feb 08, 2010
8.190
8.300
8.090
8.280
28,030
+0.14(+1.72%)
Feb 05, 2010
8.150
8.180
8.120
8.140
10,956
-0.01(-0.12%)
Feb 04, 2010
8.200
8.270
8.030
8.150
76,599
-0.05(-0.61%)
Feb 03, 2010
8.250
8.250
8.160
8.200
65,470
+0.00(+0.00%)
Feb 02, 2010
8.250
8.250
8.160
8.200
14,774
+0.00(+0.00%)
Feb 01, 2010
8.100
8.260
8.100
8.200
8,000
+0.00(+0.00%)
Jan 29, 2010
8.200
8.250
8.110
8.200
8,800
-0.19(-2.26%)
Jan 28, 2010
8.250
8.490
8.250
8.390
750
+0.10(+1.21%)
Jan 27, 2010
8.490
8.660
8.290
8.290
30,513
+0.17(+2.09%)
Jan 26, 2010
7.920
8.230
7.920
8.120
4,363
+0.12(+1.50%)
Jan 25, 2010
7.950
8.050
7.950
8.000
4,695
+0.00(+0.00%)
Jan 22, 2010
8.000
8.140
7.920
8.000
11,200
+0.00(+0.00%)
Jan 21, 2010
7.920
8.210
7.920
8.000
15,157
+0.00(+0.00%)
Jan 20, 2010
8.140
8.340
8.000
8.000
74,793
-0.58(-6.76%)
Jan 19, 2010
8.770
8.770
8.520
8.580
22,408
-0.21(-2.39%)
Jan 18, 2010
8.370
8.790
8.370
8.790
15,775
+0.54(+6.55%)
Jan 15, 2010
7.950
8.300
7.950
8.250
11,960
+0.30(+3.77%)
Jan 14, 2010
7.800
8.100
7.800
7.950
72,930
+0.42(+5.58%)
Jan 13, 2010
7.300
7.550
7.250
7.530
56,878
+0.28(+3.86%)
Jan 12, 2010
7.630
7.830
7.200
7.250
36,990
-0.36(-4.73%)
Jan 11, 2010
7.790
7.950
7.610
7.610
61,233
-0.30(-3.79%)
Jan 08, 2010
7.960
8.070
7.780
7.910
49,871
-0.24(-2.94%)
Jan 07, 2010
8.200
8.220
8.110
8.150
18,317
-0.11(-1.33%)
Jan 06, 2010
8.290
8.300
8.180
8.260
16,695
+0.06(+0.73%)
Jan 05, 2010
8.300
8.300
8.200
8.200
12,390
-0.07(-0.85%)
Jan 04, 2010
8.320
8.320
8.150
8.270
4,195
+0.12(+1.47%)
Dec 31, 2009
8.150
8.150
8.150
0
+0.07(+0.87%)
Dec 30, 2009
8.000
8.130
7.990
8.080
16,175
+0.15(+1.89%)
Dec 29, 2009
7.690
7.930
7.690
7.930
20,550
+0.24(+3.12%)
Dec 24, 2009
7.410
7.750
7.410
7.690
5,360
+0.33(+4.48%)
Dec 23, 2009
7.390
7.500
7.330
7.360
11,250
-0.03(-0.41%)
Dec 22, 2009
7.340
7.430
7.290
7.390
8,655
+0.02(+0.27%)
Dec 21, 2009
7.500
7.500
7.370
7.370
43,800
-0.12(-1.60%)
Dec 18, 2009
7.740
7.740
7.460
7.490
11,206
-0.06(-0.79%)
Dec 17, 2009
7.690
7.790
7.500
7.550
52,413
+0.11(+1.48%)
Dec 16, 2009
7.260
7.500
7.260
7.440
63,466
+0.24(+3.33%)
Dec 15, 2009
6.900
7.390
6.900
7.200
47,604
+0.30(+4.35%)
Dec 14, 2009
6.550
6.970
6.740
6.900
130,182
+0.19(+2.83%)
Dec 11, 2009
7.000
7.000
6.610
6.710
52,462
-0.28(-4.01%)
Dec 10, 2009
7.290
7.300
6.900
6.990
55,085
-0.21(-2.92%)
Dec 09, 2009
7.570
7.570
7.120
7.200
27,306
-0.40(-5.26%)
Dec 08, 2009
7.750
7.850
7.450
7.600
20,631
-0.15(-1.94%)
Dec 07, 2009
7.710
8.000
7.600
7.750
17,621
-0.25(-3.12%)
Dec 04, 2009
8.090
8.090
7.720
8.000
25,799
-0.09(-1.11%)
Dec 03, 2009
8.100
8.140
8.040
8.090
10,087
+0.06(+0.75%)
Dec 02, 2009
8.250
8.250
8.030
8.030
39,356
-0.23(-2.78%)
Dec 01, 2009
8.260
8.350
8.200
8.260
37,964
+0.00(+0.00%)
Nov 30, 2009
8.230
8.370
8.200
8.260
24,754
-0.03(-0.36%)
Nov 27, 2009
8.050
8.350
8.050
8.290
12,999
+0.05(+0.61%)
Nov 26, 2009
8.300
8.360
8.100
8.240
13,133
-0.02(-0.24%)
Nov 25, 2009
8.740
8.740
8.050
8.260
65,985
-0.21(-2.48%)
Nov 24, 2009
8.500
8.570
8.450
8.470
71,372
-0.08(-0.94%)
Nov 23, 2009
8.690
8.690
8.500
8.550
127,907
+0.01(+0.12%)
Nov 20, 2009
8.470
8.560
8.250
8.540
353,081
-0.61(-6.67%)
Nov 19, 2009
9.560
9.560
9.150
9.150
156,731
-0.39(-4.09%)
Nov 18, 2009
9.750
9.750
9.510
9.540
285,829
-0.19(-1.95%)
Nov 17, 2009
9.900
9.900
9.690
9.730
48,583
-0.17(-1.72%)
Nov 16, 2009
9.920
9.930
9.780
9.900
20,038
+0.11(+1.12%)
Nov 13, 2009
9.970
9.840
9.700
9.790
21,450
+0.26(+2.73%)
Nov 12, 2009
9.230
9.860
9.160
9.530
52,030
+0.35(+3.81%)
Nov 11, 2009
9.000
9.450
9.000
9.180
19,130
+0.10(+1.10%)
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
.