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

Great Lakes Drg Dock (NQ: GLDD )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2017 4.400 4.500 4.250 4.350 356,405 -0.10(-2.25%)
Feb 27, 2017 4.500 4.650 4.266 4.450 313,129 -0.05(-1.11%)
Feb 24, 2017 4.500 4.550 4.400 4.500 138,541 -0.05(-1.10%)
Feb 23, 2017 4.650 4.650 4.250 4.550 350,188 -0.10(-2.15%)
Feb 22, 2017 4.750 4.750 4.400 4.650 497,023 -0.20(-4.12%)
Feb 21, 2017 5.000 5.000 4.750 4.850 226,056 -0.10(-2.02%)
Feb 17, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 16, 2017 5.050 5.050 4.900 4.950 207,648 -0.05(-1.00%)
Feb 15, 2017 4.950 5.140 4.875 5.000 314,447 +0.05(+1.01%)
Feb 14, 2017 5.000 5.050 4.900 4.950 319,855 -0.10(-1.98%)
Feb 13, 2017 5.050 5.150 5.000 5.050 116,338 +0.05(+1.00%)
Feb 10, 2017 4.950 5.050 4.850 5.000 115,601 +0.05(+1.01%)
Feb 09, 2017 4.900 5.050 4.800 4.950 92,964 +0.05(+1.02%)
Feb 08, 2017 4.800 4.900 4.650 4.900 234,911 +0.10(+2.08%)
Feb 07, 2017 4.850 5.000 4.800 4.800 162,005 -0.05(-1.03%)
Feb 06, 2017 5.050 5.050 4.800 4.850 184,204 -0.25(-4.90%)
Feb 03, 2017 5.000 5.150 4.950 5.100 135,735 +0.15(+3.03%)
Feb 02, 2017 5.150 5.150 4.900 4.950 144,307 -0.20(-3.88%)
Feb 01, 2017 5.250 5.300 5.100 5.150 205,055 -0.05(-0.96%)
Jan 31, 2017 5.200 5.250 5.100 5.200 189,947 +0.00(+0.00%)
Jan 30, 2017 5.250 5.250 5.050 5.200 205,116 -0.10(-1.89%)
Jan 27, 2017 5.200 5.400 5.150 5.300 470,542 +0.15(+2.91%)
Jan 26, 2017 5.050 5.200 4.950 5.150 351,440 +0.10(+1.98%)
Jan 25, 2017 5.150 5.450 5.000 5.050 388,752 +0.05(+1.00%)
Jan 24, 2017 4.600 5.000 4.575 5.000 332,751 +0.45(+9.89%)
Jan 23, 2017 4.550 4.600 4.450 4.550 209,653 +0.00(+0.00%)
Jan 20, 2017 4.450 4.650 4.450 4.550 218,371 +0.10(+2.25%)
Jan 19, 2017 4.550 4.550 4.400 4.450 147,174 -0.10(-2.20%)
Jan 18, 2017 4.400 4.550 4.300 4.550 251,857 +0.20(+4.60%)
Jan 17, 2017 4.500 4.500 4.350 4.350 128,243 -0.15(-3.33%)
Jan 13, 2017 4.500 4.500 4.500 0 +0.10(+2.27%)
Jan 12, 2017 4.400 4.500 4.350 4.400 167,126 -0.05(-1.12%)
Jan 11, 2017 4.500 4.500 4.400 4.450 102,108 -0.05(-1.11%)
Jan 10, 2017 4.400 4.500 4.350 4.500 98,347 +0.15(+3.45%)
Jan 09, 2017 4.350 4.450 4.260 4.350 145,006 -0.10(-2.25%)
Jan 06, 2017 4.550 4.550 4.400 4.450 115,992 -0.02(-0.56%)
Jan 05, 2017 4.650 4.700 4.275 4.475 238,829 -0.23(-4.79%)
Jan 04, 2017 4.500 4.700 4.500 4.700 265,827 +0.20(+4.44%)
Jan 03, 2017 4.350 4.500 4.300 4.500 207,006 +0.30(+7.14%)
Dec 30, 2016 4.200 4.200 4.200 0 -0.05(-1.18%)
Dec 29, 2016 4.450 4.450 4.250 4.250 166,369 -0.15(-3.41%)
Dec 28, 2016 4.550 4.650 4.400 4.400 184,418 -0.10(-2.22%)
Dec 27, 2016 4.600 4.700 4.450 4.500 135,491 -0.10(-2.17%)
Dec 23, 2016 4.600 4.600 4.600 0 +0.05(+1.10%)
Dec 22, 2016 4.550 4.650 4.425 4.550 155,609 +0.05(+1.11%)
Dec 21, 2016 4.800 4.800 4.450 4.500 285,483 -0.25(-5.26%)
Dec 20, 2016 4.400 4.850 4.375 4.750 364,420 +0.40(+9.20%)
Dec 19, 2016 4.450 4.500 4.200 4.350 523,794 -0.15(-3.33%)
Dec 16, 2016 4.500 4.500 4.425 4.500 444,605 +0.05(+1.12%)
Dec 15, 2016 4.600 4.625 4.450 4.450 344,551 -0.15(-3.26%)
Dec 14, 2016 4.550 4.650 4.450 4.600 332,888 +0.00(+0.00%)
Dec 13, 2016 4.750 4.800 4.550 4.600 128,902 -0.10(-2.13%)
Dec 12, 2016 4.750 4.850 4.650 4.700 183,128 -0.05(-1.05%)
Dec 09, 2016 4.750 4.850 4.675 4.750 229,373 +0.05(+1.06%)
Dec 08, 2016 4.850 4.850 4.650 4.700 269,257 -0.15(-3.09%)
Dec 07, 2016 4.600 5.000 4.550 4.850 538,938 +0.30(+6.59%)
Dec 06, 2016 4.450 4.650 4.400 4.550 355,251 +0.15(+3.41%)
Dec 05, 2016 4.350 4.500 4.350 4.400 277,900 +0.10(+2.33%)
Dec 02, 2016 4.350 4.400 4.250 4.300 180,271 +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.