Glyeco Stock Price History, GLYE Historical Prices

Add to My Stocks
$0.05 $0.01 (16.67%) GLYE stock closing price Feb 22, 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 $1.45 on Mar 27, 2013, and a low of $0.04 on Feb 20, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 0.04 0.05 0.04 0.05 11,500 - 0.65
2018-02-21 0.04 0.06 0.04 0.06 21,000 - 0.71
2018-02-20 0.05 0.05 0.04 0.04 24,216 - 0.52
2018-02-12 0.05 0.05 0.05 0.05 15,000 - 0.67
2018-02-09 0.05 0.05 0.05 0.05 1,900 - 0.65
2018-02-07 0.05 0.06 0.05 0.05 146,300 - 0.65
2018-02-06 0.05 0.05 0.02 0.05 244,874 - 0.65
2018-02-05 0 0 0 0.07 0 - -
2018-02-02 0.07 0.07 0.05 0.07 2,070 - 0.91
2018-02-01 0.05 0.05 0.05 0.05 3,001 - 0.62
2018-01-30 0.07 0.07 0.07 0.07 500 - 0.89
2018-01-29 0.06 0.06 0.06 0.06 125,000 - 0.73
2018-01-26 0.06 0.06 0.05 0.06 15,750 - 0.73
2018-01-25 0.05 0.06 0.05 0.06 1,400 - 0.71
2018-01-22 0.05 0.06 0.05 0.06 11,000 - 0.75
2018-01-19 0.05 0.05 0.05 0.05 340,283 - 0.65
2018-01-18 0.06 0.06 0.05 0.06 17,750 - 0.75
2018-01-16 0.06 0.06 0.06 0.06 36,150 - 0.71
2018-01-12 0.07 0.07 0.06 0.06 79,200 - 0.71
2018-01-11 0.06 0.06 0.06 0.06 1,050 - 0.71
2018-01-10 0.06 0.06 0.06 0.06 525 - 0.76
2018-01-08 0.06 0.06 0.06 0.06 6,300 - 0.78
2018-01-05 0.07 0.07 0.06 0.06 72,233 - 0.78
2018-01-04 0.05 0.06 0.05 0.06 336,252 - 0.82
2018-01-02 0.07 0.07 0.05 0.07 272,548 - 0.84
2017-12-29 0.05 0.05 0.05 0.05 33,000 - 0.7
2017-12-28 0.05 0.05 0.05 0.05 140,000 - 0.61
2017-12-26 0.06 0.06 0.06 0.06 700 - 0.71
2017-12-22 0.06 0.06 0.05 0.05 144,517 - 0.7
2017-12-21 0.05 0.06 0.05 0.06 14,517 - 0.78
2017-12-20 0.06 0.06 0.06 0.06 2,800 - 0.71
2017-12-19 0.05 0.05 0.05 0.05 3,200 - 0.65
2017-12-15 0.06 0.06 0.05 0.06 67,100 - 0.75
2017-12-14 0.06 0.07 0.06 0.07 3,217 - 0.85
2017-12-13 0.06 0.06 0.06 0.06 59,140 - 0.83
2017-12-12 0.07 0.07 0.06 0.06 12,100 - 0.78
2017-12-11 0.06 0.07 0.06 0.07 45,892 - 0.84
2017-12-08 0.06 0.07 0.06 0.07 20,100 - 0.96
2017-12-07 0.07 0.07 0.06 0.07 17,150 - 0.91
2017-12-06 0.07 0.07 0.07 0.07 4,000 - 0.88
2017-12-05 0.07 0.07 0.07 0.07 12,950 - 0.88
2017-12-04 0.07 0.07 0.07 0.07 124,800 - 0.84
2017-12-01 0.07 0.07 0.07 0.07 113,301 - 1.04
2017-11-30 0.07 0.07 0.07 0.07 102,099 - 1.04
2017-11-29 0.07 0.07 0.07 0.07 123,439 - 1.12
2017-11-28 0.07 0.07 0.07 0.07 56,000 - 1.1
2017-11-27 0.06 0.08 0.06 0.07 140,962 - 1.04
2017-11-24 0.06 0.07 0.05 0.07 235,484 - 1.04
2017-11-23 0 0 0 0.06 0 - -
2017-11-22 0.06 0.07 0.05 0.06 220,373 - 0.96
2017-11-21 0.06 0.06 0.05 0.05 494,905 - 0.86
2017-11-20 0.06 0.06 0.06 0.06 2,000 - 0.96
2017-11-17 0.07 0.07 0.06 0.06 169,500 - 1.02
2017-11-16 0.06 0.06 0.06 0.06 369,600 - 0.96
2017-11-15 0.08 0.08 0.08 0.08 6,000 - 1.28
2017-11-14 0 0 0 0.08 0 - -
2017-11-13 0 0 0 0.08 0 - -
2017-11-10 0.08 0.08 0.06 0.08 3,000 - 1.2
2017-11-09 0.06 0.06 0.06 0.06 916,405 - 0.98
2017-11-08 0 0 0 0.06 0 - -
2017-11-07 0.06 0.06 0.06 0.06 2,750 - 0.96
2017-11-06 0.07 0.07 0.07 0.07 165,070 - 1.07
2017-11-03 0.07 0.08 0.07 0.08 113,600 - 1.2
2017-11-02 0.07 0.07 0.07 0.07 124,075 - 1.12
2017-11-01 0.07 0.07 0.07 0.07 375,910 - 1.04
2017-10-31 0 0 0 0.07 0 - -
2017-10-30 0.06 0.07 0.06 0.07 21,000 - 1.04
2017-10-27 0 0 0 0.07 0 - -
2017-10-26 0 0 0 0.07 0 - -
2017-10-25 0.06 0.07 0.06 0.07 138,267 - 1.04
2017-10-24 0.07 0.07 0.07 0.07 100,133 - 1.04
2017-10-23 0.07 0.07 0.07 0.07 25,000 - 1.09
2017-10-20 0.07 0.07 0.07 0.07 151,174 - 1.04
2017-10-19 0.08 0.08 0.07 0.08 7,700 - 1.2
2017-10-18 0.07 0.09 0.07 0.09 512,269 - 1.41
2017-10-17 0.07 0.07 0.07 0.07 64,200 - 1.17
2017-10-16 0.08 0.08 0.07 0.07 75,000 - 1.17
2017-10-13 0.08 0.08 0.08 0.08 134,300 - 1.2
2017-10-12 0 0 0 0.08 0 - -
2017-10-11 0.08 0.08 0.08 0.08 25,000 - 1.2
2017-10-10 0.08 0.08 0.07 0.07 293,800 - 1.14
2017-10-09 0.09 0.09 0.09 0.09 500 - 1.41
2017-10-06 0.09 0.09 0.08 0.08 23,900 - 1.28
2017-10-05 0.09 0.09 0.07 0.07 3,800 - 1.17
2017-10-04 0.09 0.09 0.09 0.09 300 - 1.42
2017-10-03 0 0 0 0.09 0 - -
2017-10-02 0.09 0.09 0.09 0.09 600 - 1.42
2017-09-29 0.09 0.09 0.09 0.09 300 - 1.42
2017-09-28 0.09 0.09 0.07 0.07 1,300 - 1.14
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 Price1.45Mar 27,2013
Min Stock Price0.04Feb 20,2018
Avg Stock Price0.43

Glyeco Historical PS ratio: Past 5 years

Max PS Ratio12.69Dec 20,2013
Min PS Ratio0.52Feb 20,2018
Avg PS Ratio3.44

GLYE Industry Peers

Company Price Change (%)
Meridian Waste Solutions (MRDN)0.840.12 (12.5%)
China Recycling Energy (CREG)1.960.07 (3.45%)
Plastic2oil (PTOI)0.040 (0%)
Avalon Holdings (AWX)2.210.12 (5.74%)
Avalon Holdings (AWX)2.210.12 (5.74%)
Vertex Energy (VTNR)0.910.03 (3.19%)
Clean Harbors (CLH)50.941.19 (2.28%)

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 11,500 typically implies breaking news or earnings release. The closing price was $0.05 and 11,500 shares of GLYE were traded on Feb 22, 2018. Looking at Glyeco stock history data, the P/S ratio was at a low of 0.52 on Feb 20, 2018.