Glyeco Stock Price History, GLYE Historical Prices

Add to My Stocks
$0.06 $0.01 (20%) GLYE stock closing price Jun 19, 2018 (Closing)

Glyeco stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Glyeco P/E ratio, and PS ratio. The Glyeco stock price history chart shows that the stock price reached a high of $1.32 on Aug 12, 2013, and a low of $0.03 on Apr 18, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 0.06 0.06 0.06 0.06 250 - 0.74
2018-06-18 0.05 0.05 0.05 0.05 3,000 - 0.66
2018-06-13 0.05 0.06 0.05 0.06 1,726 - 0.74
2018-06-11 0.05 0.06 0.05 0.06 106,827 - 0.74
2018-06-07 0.06 0.06 0.05 0.05 5,250 - 0.66
2018-06-06 0.06 0.06 0.06 0.06 199,407 - 0.74
2018-06-05 0.06 0.06 0.06 0.06 600 - 0.74
2018-06-04 0.06 0.06 0.06 0.06 1,000 - 0.74
2018-06-01 0.06 0.06 0.05 0.05 25,230 - 0.69
2018-05-31 0.05 0.06 0.05 0.05 13,500 - 0.69
2018-05-30 0.06 0.06 0.06 0.06 250 - 0.74
2018-05-29 0.05 0.05 0.05 0.05 42,410 - 0.7
2018-05-25 0.05 0.05 0.05 0.05 250 - 0.7
2018-05-24 0.06 0.06 0.05 0.05 30,013 - 0.62
2018-05-23 0.06 0.06 0.06 0.06 51,499 - 0.76
2018-05-22 0.05 0.06 0.05 0.06 223,112 - 0.78
2018-05-21 0.05 0.05 0.05 0.05 151,500 - 0.66
2018-05-18 0.05 0.05 0.05 0.05 2,450 - 0.63
2018-05-17 0.05 0.05 0.05 0.05 148,563 - 0.62
2018-05-16 0.05 0.05 0.05 0.05 310,500 - 0.63
2018-05-15 0.04 0.05 0.04 0.05 73,622 - -
2018-05-14 0.04 0.04 0.04 0.04 122,500 - -
2018-05-11 0 0 0 0.04 0 - -
2018-05-10 0.03 0.04 0.03 0.04 750 - -
2018-05-09 0.03 0.04 0.03 0.04 1,100 - -
2018-05-08 0 0 0 0.04 0 - -
2018-05-07 0 0 0 0.04 0 - -
2018-05-04 0.04 0.04 0.04 0.04 1,000 - -
2018-05-03 0 0 0 0.04 0 - -
2018-05-02 0 0 0 0.04 0 - -
2018-05-01 0 0 0 0.04 0 - -
2018-04-30 0 0 0 0.04 0 - -
2018-04-27 0 0 0 0.04 0 - -
2018-04-26 0 0 0 0.04 0 - -
2018-04-25 0 0 0 0.04 0 - -
2018-04-24 0.03 0.04 0.02 0.04 16,500 - -
2018-04-23 0.04 0.04 0.04 0.04 500 - -
2018-04-20 0.03 0.03 0.03 0.03 148,800 - -
2018-04-19 0 0 0 0.03 0 - -
2018-04-18 0.04 0.04 0.03 0.03 96,500 - -
2018-04-17 0.03 0.04 0.03 0.04 67,741 - -
2018-04-16 0.03 0.04 0.03 0.04 1,300 - -
2018-04-13 0.04 0.04 0.03 0.04 200,850 - -
2018-04-12 0 0 0 0.04 0 - -
2018-04-11 0.04 0.04 0.03 0.04 85,500 - -
2018-04-10 0 0 0 0.05 0 - -
2018-04-09 0 0 0 0.05 0 - -
2018-04-06 0 0 0 0.05 0 - -
2018-04-05 0 0 0 0.05 0 - -
2018-04-04 0.04 0.05 0.04 0.05 4,200 - -
2018-04-03 0 0 0 0.05 0 - -
2018-04-02 0 0 0 0.05 0 - -
2018-03-30 0 0 0 0.05 0 - -
2018-03-29 0.05 0.05 0.05 0.05 46,982 - -
2018-03-28 0 0 0 0.05 0 - -
2018-03-27 0.04 0.05 0.04 0.05 74,849 - -
2018-03-26 0 0 0 0.05 0 - -
2018-03-23 0.05 0.05 0.05 0.05 20,000 - -
2018-03-22 0 0 0 0.05 0 - -
2018-03-21 0.05 0.05 0.05 0.05 500 - -
2018-03-20 0.05 0.05 0.05 0.05 110,000 - -
2018-03-19 0 0 0 0.05 0 - -
2018-03-16 0 0 0 0.05 0 - -
2018-03-15 0 0 0 0.05 0 - -
2018-03-14 0.04 0.05 0.04 0.05 5,315 - -
2018-03-13 0.05 0.05 0.05 0.05 30,000 - -
2018-03-12 0 0 0 0.05 0 - -
2018-03-09 0 0 0 0.05 0 - -
2018-03-08 0.05 0.05 0.05 0.05 15,500 - -
2018-03-07 0.04 0.04 0.04 0.04 1,000 - -
2018-03-06 0 0 0 0.06 0 - -
2018-03-05 0 0 0 0.06 0 - -
2018-03-02 0 0 0 0.06 0 - -
2018-03-01 0 0 0 0.06 0 - -
2018-02-28 0 0 0 0.06 0 - -
2018-02-27 0.04 0.06 0.04 0.06 2,000 - -
2018-02-26 0.04 0.06 0.04 0.06 10,500 - -
2018-02-23 0 0 0 0.06 0 - -
2018-02-22 0.04 0.06 0.04 0.06 11,500 - -
2018-02-21 0.04 0.06 0.04 0.06 21,000 - -
2018-02-20 0.05 0.05 0.04 0.04 24,216 - -
2018-02-19 0 0 0 0.05 0 - -
2018-02-16 0 0 0 0.05 0 - -
2018-02-15 0 0 0 0.05 0 - -
2018-02-14 0 0 0 0.05 0 - -
2018-02-13 0 0 0 0.05 0 - -
2018-02-12 0.05 0.05 0.05 0.05 15,000 - -
2018-02-09 0.05 0.05 0.05 0.05 1,900 - -
2018-02-08 0 0 0 0.05 0 - -
Get more Data

Glyeco Stock History Chart

View GLYE PE ratio, PS ratio stocks charts and compare with peers.
GLYE Chart
Note: Compare Glyeco stock price history with the index and industry peers.

Glyeco Stock Price History: Past 5 years

Max Stock Price1.32Aug 12,2013
Min Stock Price0.03Apr 18,2018
Avg Stock Price0.36

Glyeco Historical PS ratio: Past 5 years

Max PS Ratio12.69Dec 20,2013
Min PS Ratio0.62May 17,2018
Avg PS Ratio3.43

GLYE Industry Peers

Company Price Change (%)
China Recycling Energy (CREG)1.650.01 (0.6%)
Trailblazer Resources (TBLZ)0.60.13 (27.66%)
Nuverra Environmental Solutions (NESCQ)0.020 (0%)
Avalon Holdings (AWX)2.150.05 (2.27%)
Avalon Holdings (AWX)2.150.05 (2.27%)
Vertex Energy (VTNR)1.130 (0%)
Clean Harbors (CLH)53.320.14 (0.26%)

Glyeco share price history helps an investor analyze a company's history and do Glyeco stock analysis . Glyeco stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 250 typically implies breaking news or earnings release. The closing price was $0.06 and 250 shares of GLYE were traded on Jun 19, 2018. Looking at Glyeco stock history data, the P/S ratio was at a low of 0.62 on May 17, 2018.