Glyeco Stock Price History, GLYE Historical Prices

Add to My Stocks
$0.09 $0 (2.35%) GLYE stock closing price Aug 18, 2017 (Closing)

Glyeco stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Glyeco price to earnings ratio data. The stock price was at a 5 year high of 5 on 21 Jul, 2009 as seen from Glyeco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-180.080.090.070.0971000N/A1.36
2017-08-160.080.090.080.09156578N/A1.33
2017-08-150.080.090.070.0956303N/A1.33
2017-08-140.080.080.080.08940N/A1.57
2017-08-090.080.080.080.081500N/A1.57
2017-08-080.080.080.080.087245N/A1.57
2017-08-070.080.080.080.082500N/A1.62
2017-08-040.080.090.080.0861000N/A1.64
2017-08-030.090.090.080.085607N/A1.57
2017-08-020.090.090.090.0911000N/A1.66
2017-08-010.080.090.080.0954181N/A1.66
2017-07-310.080.080.080.08500N/A1.57
2017-07-280.080.080.080.0894895N/A1.57
2017-07-270.080.080.080.0832000N/A1.55
2017-07-260.080.080.080.08233471N/A1.53
2017-07-250.080.080.070.0899000N/A1.51
2017-07-210.080.080.080.0831000N/A1.47
2017-07-200.080.080.060.0835700N/A1.51
2017-07-190.080.080.080.082000N/A1.47
2017-07-180.070.070.060.0731000N/A1.37
2017-07-170.060.060.060.063000N/A1.21
2017-07-140.080.080.080.086000N/A1.47
2017-07-120.080.080.060.0621342N/A1.21
2017-07-070.080.080.080.0823371N/A1.49
2017-07-060.080.080.080.0817874N/A1.53
2017-07-050.080.080.080.0832999N/A1.53
2017-07-030.080.080.080.087600N/A1.51
2017-06-300.000.000.000.080N/AN/A
2017-06-290.080.080.080.0832930N/A1.47
2017-06-280.080.080.070.0733090N/A1.39
2017-06-270.070.070.070.075500N/A1.41
2017-06-260.000.000.000.070N/AN/A
2017-06-230.000.000.000.070N/AN/A
2017-06-220.080.080.060.07320637N/A1.35
2017-06-210.080.080.080.086000N/A1.47
2017-06-200.000.000.000.080N/AN/A
2017-06-190.080.080.080.08181074N/A1.57
2017-06-160.080.080.080.0850616N/A1.57
2017-06-150.080.080.080.08210012N/A1.57
2017-06-140.080.080.080.0840000N/A1.57
2017-06-130.080.080.080.08125914N/A1.59
2017-06-120.080.080.080.0823000N/A1.62
2017-06-090.000.000.000.080N/AN/A
2017-06-080.080.080.080.0810000N/A1.57
2017-06-070.090.090.080.08210723N/A1.57
2017-06-060.000.000.000.080N/AN/A
2017-06-050.000.000.000.080N/AN/A
2017-06-020.000.000.000.080N/AN/A
2017-06-010.080.080.080.082603N/A1.57
2017-05-310.090.090.080.0810603N/A1.61
2017-05-300.090.090.090.09100000N/A1.66
2017-05-290.000.000.000.080N/AN/A
2017-05-260.080.080.080.08186379N/A1.64
2017-05-250.000.000.000.090N/AN/A
2017-05-240.090.090.080.09129354N/A1.66
2017-05-230.080.090.080.09357694N/A1.76
2017-05-220.080.080.070.08265000N/A1.47
2017-05-190.000.000.000.080N/AN/A
2017-05-180.080.080.080.084000N/A1.57
2017-05-170.080.080.080.082000N/A1.47
2017-05-160.070.070.070.074200N/AN/A
2017-05-150.080.080.080.0812760N/AN/A
2017-05-120.070.080.070.081105N/AN/A
2017-05-110.080.080.080.0830000N/AN/A
2017-05-100.080.080.080.08100N/AN/A
2017-05-090.080.080.080.0814000N/AN/A
2017-05-080.080.080.080.0829000N/AN/A
2017-05-050.080.080.080.08185000N/A1.59
2017-05-040.080.080.080.0810451N/A1.59
2017-05-030.080.080.080.08250N/A1.59
2017-05-020.080.080.080.08148000N/A1.59
2017-05-010.000.000.000.090N/AN/A
2017-04-280.000.000.000.090N/AN/A
2017-04-270.080.100.080.0989700N/A1.79
2017-04-260.090.090.080.08123800N/A1.55
2017-04-250.090.090.090.0936000N/A1.85
2017-04-240.000.000.000.090N/AN/A
2017-04-210.000.000.000.090N/AN/A
2017-04-200.090.090.090.097447N/A1.79
2017-04-190.080.100.080.0948365N/A1.91
2017-04-180.080.080.080.0829700N/A1.70
2017-04-170.090.100.080.08982318N/A1.70
2017-04-140.000.000.000.090N/AN/A
2017-04-130.090.090.090.0921650N/A1.87
2017-04-120.100.100.090.09127626N/A1.80
2017-04-110.000.000.000.1140N/AN/A
2017-04-100.100.110.100.1117825N/A2.33
2017-04-070.110.110.110.11100N/A2.27
2017-04-060.120.120.100.1214000N/A2.55
Get more Data

Glyeco Stock 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 Historical Prices: Past 5 years

Max Stock Price 2 Aug 21,2012
Min Stock Price 0.05 Nov 15,2016
Avg Stock Price 0.59

Glyeco Historical PS ratio: Past 5 years

Max PS Ratio 12.69 Dec 20,2013
Min PS Ratio 0.82 Jan 19,2016
Avg PS Ratio 3.74

GLYE Industry Peers

Company Price Change (%)
Quest Resource (QRHC)1.490.04 (2.61%)
Meridian Waste Solutions (MRDN)1.190.06 (4.8%)
Heritage-crystal Clean (HCCI)18.30.1 (0.54%)
Us Ecology (ECOL)46.20.9 (1.91%)
Avalon Holdings (AWX)2.080.01 (0.48%)
Vertex Energy (VTNR)0.950.02 (2.06%)
Clean Harbors (CLH)50.250.56 (1.1%)

Glyeco historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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 volume typically implies breaking news or earnings release. GLYE saw an opening price of 0, and a closing price of 0.09 on 17 Aug, 2017. Glyeco historical P/S ratio was at a high of 12.69 on 20 Dec, 2013 and a low of 0.82 on 19 Jan, 2016. .