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

Great Lakes Drg Dock (NQ: GLDD )

7.140 -0.050 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 6.580 6.650 6.430 6.620 369,300 +0.13(+2.00%)
Dec 28, 2018 6.440 6.600 6.380 6.490 218,800 +0.06(+0.93%)
Dec 27, 2018 6.360 6.485 6.260 6.430 314,576 +0.03(+0.47%)
Dec 26, 2018 6.150 6.410 6.090 6.400 445,721 +0.26(+4.23%)
Dec 24, 2018 6.250 6.460 6.120 6.140 359,500 -0.17(-2.69%)
Dec 21, 2018 6.720 6.760 6.290 6.310 478,600 -0.41(-6.10%)
Dec 20, 2018 6.860 6.900 6.640 6.720 400,367 -0.14(-2.04%)
Dec 19, 2018 7.010 7.080 6.740 6.860 357,010 -0.12(-1.72%)
Dec 18, 2018 7.060 7.160 6.960 6.980 411,983 -0.11(-1.55%)
Dec 17, 2018 7.330 7.420 7.040 7.090 369,584 -0.22(-3.01%)
Dec 14, 2018 7.480 7.580 7.240 7.310 323,800 -0.17(-2.27%)
Dec 13, 2018 7.750 7.940 7.430 7.480 573,536 -0.10(-1.32%)
Dec 12, 2018 7.250 7.710 7.169 7.580 1,350,612 +0.36(+4.99%)
Dec 11, 2018 7.250 7.270 7.050 7.220 441,778 +0.09(+1.26%)
Dec 10, 2018 7.070 7.140 6.870 7.130 296,330 +0.08(+1.13%)
Dec 07, 2018 7.120 7.170 6.970 7.050 270,800 -0.02(-0.28%)
Dec 06, 2018 7.150 7.166 6.710 7.070 667,864 -0.18(-2.48%)
Dec 04, 2018 7.450 7.460 7.200 7.250 223,500 -0.24(-3.20%)
Dec 03, 2018 7.500 7.500 7.320 7.490 191,365 +0.08(+1.08%)
Nov 30, 2018 7.110 7.430 7.110 7.410 305,600 +0.26(+3.64%)
Nov 29, 2018 7.300 7.340 7.090 7.150 184,762 -0.22(-2.99%)
Nov 28, 2018 6.980 7.370 6.907 7.370 339,363 +0.37(+5.29%)
Nov 27, 2018 7.020 7.250 6.970 7.000 306,898 -0.03(-0.43%)
Nov 26, 2018 7.060 7.180 6.970 7.030 361,559 -0.02(-0.28%)
Nov 23, 2018 7.020 7.150 7.020 7.050 115,600 -0.03(-0.42%)
Nov 21, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Nov 20, 2018 7.090 7.190 6.970 7.040 359,466 -0.06(-0.85%)
Nov 19, 2018 7.100 7.140 7.013 7.100 273,056 -0.05(-0.70%)
Nov 16, 2018 7.000 7.190 6.980 7.150 240,300 +0.09(+1.27%)
Nov 15, 2018 6.870 7.200 6.817 7.060 294,977 +0.18(+2.62%)
Nov 14, 2018 7.020 7.060 6.750 6.880 522,896 -0.14(-1.99%)
Nov 13, 2018 7.500 7.720 7.010 7.020 832,416 -0.47(-6.28%)
Nov 12, 2018 7.290 7.490 7.220 7.490 665,172 +0.24(+3.31%)
Nov 09, 2018 7.260 7.300 7.150 7.250 597,700 -0.01(-0.14%)
Nov 08, 2018 7.100 7.280 7.050 7.260 793,082 +0.10(+1.40%)
Nov 07, 2018 6.870 7.313 6.850 7.160 759,910 +0.43(+6.39%)
Nov 06, 2018 6.400 6.970 6.330 6.730 1,056,638 +0.86(+14.65%)
Nov 05, 2018 5.980 5.980 5.830 5.870 70,283 -0.09(-1.51%)
Nov 02, 2018 5.890 6.060 5.890 5.960 131,400 +0.08(+1.36%)
Nov 01, 2018 5.810 5.920 5.700 5.880 79,564 +0.07(+1.20%)
Oct 31, 2018 5.900 5.910 5.640 5.810 191,049 -0.04(-0.68%)
Oct 30, 2018 5.680 5.870 5.680 5.850 144,780 +0.18(+3.17%)
Oct 29, 2018 5.680 5.750 5.610 5.670 79,056 +0.06(+1.07%)
Oct 26, 2018 5.510 5.720 5.470 5.610 99,000 +0.03(+0.54%)
Oct 25, 2018 5.580 5.630 5.480 5.580 71,306 +0.07(+1.27%)
Oct 24, 2018 5.640 5.660 5.490 5.510 108,014 -0.15(-2.65%)
Oct 23, 2018 5.420 5.730 5.400 5.660 90,814 +0.16(+2.91%)
Oct 22, 2018 5.380 5.530 5.380 5.500 86,453 +0.13(+2.42%)
Oct 19, 2018 5.490 5.590 5.370 5.370 88,500 -0.13(-2.36%)
Oct 18, 2018 5.560 5.620 5.450 5.500 195,063 -0.13(-2.31%)
Oct 17, 2018 5.740 5.780 5.610 5.630 40,347 -0.14(-2.43%)
Oct 16, 2018 5.630 5.780 5.590 5.770 103,306 +0.17(+3.04%)
Oct 15, 2018 5.660 5.720 5.560 5.600 95,590 -0.07(-1.23%)
Oct 12, 2018 5.850 5.880 5.620 5.670 206,200 -0.15(-2.58%)
Oct 11, 2018 5.920 6.000 5.730 5.820 136,726 -0.13(-2.18%)
Oct 10, 2018 6.000 6.050 5.940 5.950 106,548 -0.05(-0.83%)
Oct 09, 2018 6.000 6.150 6.000 6.000 137,909 -0.01(-0.17%)
Oct 08, 2018 5.980 6.130 5.970 6.010 139,257 +0.01(+0.17%)
Oct 05, 2018 6.160 6.170 5.950 6.000 146,000 -0.14(-2.28%)
Oct 04, 2018 6.160 6.200 6.070 6.140 204,320 -0.03(-0.49%)
Oct 03, 2018 6.280 6.320 6.150 6.170 171,963 -0.02(-0.32%)
Oct 02, 2018 6.200 6.390 6.115 6.190 578,649 +0.00(+0.00%)
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.