Skip to main content

Great Lakes Drg Dock (NQ: GLDD )

9.435 +0.085 (+0.91%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.74 10.82 10.63 10.75 273,754 -0.02(-0.19%)
Oct 30, 2019 10.70 10.83 10.61 10.77 195,265 +0.06(+0.56%)
Oct 29, 2019 10.63 10.92 10.62 10.71 357,826 +0.08(+0.75%)
Oct 28, 2019 10.69 10.75 10.60 10.63 327,575 -0.05(-0.47%)
Oct 25, 2019 10.55 10.83 10.49 10.68 333,700 +0.08(+0.75%)
Oct 24, 2019 10.72 10.82 10.45 10.60 307,752 -0.20(-1.85%)
Oct 23, 2019 10.87 10.90 10.67 10.80 272,416 -0.10(-0.92%)
Oct 22, 2019 10.87 10.93 10.71 10.90 263,546 +0.00(+0.00%)
Oct 21, 2019 10.91 11.11 10.83 10.90 387,845 +0.00(+0.00%)
Oct 18, 2019 10.78 10.95 10.73 10.90 264,000 +0.04(+0.37%)
Oct 17, 2019 10.85 10.96 10.78 10.86 271,318 -0.02(-0.14%)
Oct 16, 2019 10.70 10.95 10.70 10.88 421,564 +0.26(+2.40%)
Oct 15, 2019 10.35 10.68 10.17 10.62 539,088 +0.30(+2.91%)
Oct 14, 2019 10.25 10.39 10.23 10.32 310,041 +0.05(+0.49%)
Oct 11, 2019 10.29 10.55 10.27 10.27 565,200 +0.09(+0.88%)
Oct 10, 2019 10.23 10.35 10.14 10.18 236,822 +0.00(+0.00%)
Oct 09, 2019 10.18 10.35 10.08 10.18 284,568 +0.02(+0.20%)
Oct 08, 2019 10.17 10.31 9.965 10.16 596,437 -0.05(-0.49%)
Oct 07, 2019 10.34 10.46 10.21 10.21 315,199 -0.19(-1.83%)
Oct 04, 2019 10.38 10.50 10.21 10.40 325,800 +0.03(+0.29%)
Oct 03, 2019 10.63 10.63 10.08 10.37 577,934 -0.25(-2.35%)
Oct 02, 2019 10.25 10.65 10.25 10.62 586,160 +0.30(+2.91%)
Oct 01, 2019 10.45 10.65 10.29 10.32 410,094 -0.13(-1.24%)
Sep 30, 2019 10.23 10.49 10.22 10.45 411,935 +0.20(+1.95%)
Sep 27, 2019 9.950 10.29 9.950 10.25 554,200 +0.30(+3.02%)
Sep 26, 2019 10.18 10.18 9.910 9.950 436,722 -0.21(-2.12%)
Sep 25, 2019 9.800 10.20 9.800 10.16 392,524 +0.32(+3.30%)
Sep 24, 2019 9.990 10.01 9.830 9.840 434,587 -0.09(-0.91%)
Sep 23, 2019 10.14 10.18 9.870 9.930 364,771 -0.31(-3.03%)
Sep 20, 2019 10.11 10.31 9.960 10.24 705,700 +0.13(+1.29%)
Sep 19, 2019 10.18 10.28 10.11 10.11 235,427 -0.02(-0.20%)
Sep 18, 2019 10.24 10.25 9.995 10.13 337,822 -0.08(-0.78%)
Sep 17, 2019 9.960 10.25 9.940 10.21 344,971 +0.20(+2.00%)
Sep 16, 2019 10.18 10.27 10.00 10.01 394,843 -0.17(-1.67%)
Sep 13, 2019 10.07 10.26 10.02 10.18 503,700 +0.19(+1.90%)
Sep 12, 2019 10.00 10.17 9.740 9.990 790,224 +0.15(+1.52%)
Sep 11, 2019 9.410 9.860 9.390 9.840 734,643 +0.45(+4.79%)
Sep 10, 2019 9.560 9.640 9.390 9.390 881,739 -0.18(-1.88%)
Sep 09, 2019 9.990 10.07 9.550 9.570 714,493 -0.44(-4.40%)
Sep 06, 2019 10.61 10.66 10.00 10.01 433,100 -0.58(-5.48%)
Sep 05, 2019 10.64 10.82 10.51 10.59 385,997 +0.04(+0.38%)
Sep 04, 2019 10.75 10.77 10.54 10.55 616,081 -0.14(-1.31%)
Sep 03, 2019 10.72 10.80 10.58 10.69 351,477 -0.15(-1.38%)
Aug 30, 2019 10.90 10.92 10.77 10.84 345,600 +0.10(+0.93%)
Aug 29, 2019 10.87 11.02 10.74 10.74 264,393 -0.06(-0.56%)
Aug 28, 2019 10.75 10.84 10.65 10.80 322,250 +0.04(+0.37%)
Aug 27, 2019 10.89 10.95 10.69 10.76 464,425 -0.10(-0.92%)
Aug 26, 2019 10.85 10.89 10.67 10.86 467,911 +0.15(+1.40%)
Aug 23, 2019 10.94 11.01 10.63 10.71 377,300 -0.26(-2.37%)
Aug 22, 2019 10.98 11.04 10.74 10.97 378,851 -0.02(-0.18%)
Aug 21, 2019 10.47 11.00 10.35 10.99 584,529 +0.71(+6.91%)
Aug 20, 2019 10.22 10.37 10.18 10.28 665,445 +0.02(+0.19%)
Aug 19, 2019 10.23 10.57 10.21 10.26 343,252 +0.13(+1.28%)
Aug 16, 2019 10.20 10.27 10.02 10.13 294,300 +0.00(+0.00%)
Aug 15, 2019 10.13 10.24 10.04 10.13 287,038 -0.03(-0.30%)
Aug 14, 2019 10.17 10.30 10.09 10.16 564,259 -0.16(-1.55%)
Aug 13, 2019 10.41 10.52 10.22 10.32 293,731 -0.10(-0.96%)
Aug 12, 2019 10.45 10.52 10.37 10.42 290,741 -0.15(-1.42%)
Aug 09, 2019 10.58 10.62 10.43 10.57 518,400 -0.07(-0.66%)
Aug 08, 2019 10.24 10.74 10.24 10.64 543,622 +0.43(+4.21%)
Aug 07, 2019 10.21 10.32 9.930 10.21 592,453 -0.15(-1.45%)
Aug 06, 2019 10.09 10.45 10.03 10.36 532,632 +0.36(+3.60%)
Aug 05, 2019 11.05 11.15 9.960 10.00 974,839 -1.14(-10.23%)
Aug 02, 2019 10.78 11.27 10.78 11.14 646,000 +0.42(+3.92%)
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.