Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Drg Dock (NQ: GLDD )

6.960 +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.109 6.224 5.964 6.157 348,409 +0.10(+1.59%)
Jan 30, 2012 6.195 6.244 6.022 6.061 109,945 -0.21(-3.38%)
Jan 27, 2012 6.224 6.273 6.186 6.273 118,350 -0.01(-0.15%)
Jan 26, 2012 6.369 6.369 6.167 6.282 198,933 -0.03(-0.46%)
Jan 25, 2012 6.282 6.340 6.163 6.311 166,315 +0.03(+0.46%)
Jan 24, 2012 6.186 6.282 6.099 6.282 199,511 +0.07(+1.09%)
Jan 23, 2012 6.195 6.244 6.147 6.215 167,428 +0.00(+0.00%)
Jan 20, 2012 6.051 6.263 6.051 6.215 346,951 +0.14(+2.38%)
Jan 19, 2012 6.138 6.138 5.957 6.070 123,933 -0.05(-0.79%)
Jan 18, 2012 5.887 6.167 5.858 6.118 287,098 +0.23(+3.93%)
Jan 17, 2012 5.849 5.926 5.762 5.887 171,712 +0.11(+1.83%)
Jan 13, 2012 5.829 5.868 5.666 5.781 178,863 -0.13(-2.28%)
Jan 12, 2012 5.839 5.935 5.781 5.916 187,701 +0.08(+1.32%)
Jan 11, 2012 5.820 5.887 5.810 5.839 242,169 +0.00(+0.00%)
Jan 10, 2012 5.858 5.935 5.762 5.839 441,678 +0.06(+1.00%)
Jan 09, 2012 5.762 5.829 5.656 5.781 293,933 +0.02(+0.33%)
Jan 06, 2012 5.733 5.772 5.694 5.762 550,074 +0.03(+0.50%)
Jan 05, 2012 5.598 5.733 5.521 5.733 240,575 +0.08(+1.36%)
Jan 04, 2012 5.588 5.685 5.531 5.656 260,641 +0.30(+5.58%)
Dec 30, 2011 5.270 5.376 5.227 5.357 193,364 +0.09(+1.65%)
Dec 29, 2011 5.213 5.348 5.213 5.270 224,243 +0.10(+1.86%)
Dec 28, 2011 5.444 5.487 5.174 5.174 243,413 -0.28(-5.12%)
Dec 27, 2011 5.473 5.574 5.376 5.454 204,433 -0.07(-1.22%)
Dec 23, 2011 5.579 5.579 5.463 5.521 78,296 +0.10(+1.78%)
Dec 21, 2011 5.376 5.444 5.184 5.425 232,322 +0.07(+1.26%)
Dec 20, 2011 5.030 5.367 5.020 5.357 311,067 +0.46(+9.45%)
Dec 19, 2011 5.107 5.165 4.866 4.895 230,241 -0.16(-3.24%)
Dec 16, 2011 5.193 5.338 5.030 5.059 375,780 -0.08(-1.50%)
Dec 15, 2011 5.136 5.174 4.962 5.136 253,804 +0.10(+1.91%)
Dec 14, 2011 5.242 5.299 5.030 5.039 267,368 -0.25(-4.74%)
Dec 13, 2011 5.482 5.540 5.251 5.290 232,076 -0.13(-2.49%)
Dec 12, 2011 5.434 5.454 5.309 5.425 239,444 -0.12(-2.09%)
Dec 09, 2011 5.482 5.569 5.434 5.540 325,620 +0.09(+1.59%)
Dec 08, 2011 5.704 5.743 5.444 5.454 287,362 -0.32(-5.51%)
Dec 07, 2011 5.772 5.839 5.685 5.772 228,415 -0.05(-0.81%)
Dec 06, 2011 5.780 5.896 5.579 5.819 242,510 +0.04(+0.66%)
Dec 05, 2011 5.761 5.828 5.636 5.780 282,830 +0.12(+2.03%)
Dec 02, 2011 5.713 5.771 5.607 5.665 164,132 +0.06(+1.03%)
Dec 01, 2011 5.780 5.790 5.607 5.607 216,001 -0.20(-3.47%)
Nov 30, 2011 5.704 5.809 5.540 5.809 670,068 +0.38(+7.08%)
Nov 29, 2011 5.531 5.559 5.377 5.425 139,920 -0.12(-2.25%)
Nov 28, 2011 5.377 5.569 5.262 5.550 336,334 +0.40(+7.84%)
Nov 25, 2011 5.300 5.387 5.137 5.147 182,087 -0.17(-3.25%)
Nov 23, 2011 5.492 5.579 5.300 5.319 407,124 -0.22(-3.99%)
Nov 22, 2011 5.636 5.780 5.531 5.540 305,232 -0.07(-1.20%)
Nov 21, 2011 5.636 5.723 5.598 5.607 396,913 -0.16(-2.83%)
Nov 18, 2011 5.828 5.934 5.742 5.771 378,561 -0.05(-0.83%)
Nov 17, 2011 5.771 5.886 5.732 5.819 459,022 +0.03(+0.50%)
Nov 16, 2011 5.713 5.982 5.607 5.790 686,524 +0.03(+0.50%)
Nov 15, 2011 5.521 5.761 5.521 5.761 338,509 +0.21(+3.81%)
Nov 14, 2011 5.588 5.607 5.492 5.550 216,118 -0.09(-1.53%)
Nov 11, 2011 5.579 5.646 5.483 5.636 232,421 +0.14(+2.62%)
Nov 10, 2011 5.387 5.598 5.387 5.492 158,751 +0.20(+3.81%)
Nov 09, 2011 5.483 5.531 5.281 5.291 358,663 -0.37(-6.61%)
Nov 08, 2011 5.646 5.694 5.444 5.665 244,554 +0.06(+1.03%)
Nov 07, 2011 5.723 5.752 5.511 5.607 206,936 -0.12(-2.01%)
Nov 04, 2011 5.675 5.790 5.554 5.723 259,244 -0.04(-0.67%)
Nov 03, 2011 5.713 5.819 5.617 5.761 481,500 +0.15(+2.74%)
Nov 02, 2011 5.636 5.819 5.511 5.607 607,047 +0.04(+0.69%)
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.