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

Great Lakes Drg Dock (NQ: GLDD )

7.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 29, 2018 4.600 4.600 4.600 0 +0.25(+5.75%)
Mar 28, 2018 4.350 4.400 4.250 4.350 81,009 +0.05(+1.16%)
Mar 27, 2018 4.350 4.400 4.250 4.300 151,827 -0.05(-1.15%)
Mar 26, 2018 4.400 4.475 4.250 4.350 181,794 +0.00(+0.00%)
Mar 23, 2018 4.450 4.500 4.325 4.350 235,918 -0.10(-2.25%)
Mar 22, 2018 4.650 4.675 4.350 4.450 248,441 -0.25(-5.32%)
Mar 21, 2018 4.950 4.950 4.650 4.700 209,391 -0.25(-5.05%)
Mar 20, 2018 5.050 5.050 4.900 4.950 251,011 -0.05(-1.00%)
Mar 19, 2018 5.000 5.075 4.900 5.000 139,662 -0.05(-0.99%)
Mar 16, 2018 5.050 5.150 4.975 5.050 371,981 +0.00(+0.00%)
Mar 15, 2018 5.100 5.100 4.925 5.050 127,913 +0.00(+0.00%)
Mar 14, 2018 4.950 5.100 4.950 5.050 135,383 +0.05(+1.00%)
Mar 13, 2018 5.050 5.150 4.950 5.000 185,546 -0.05(-0.99%)
Mar 12, 2018 4.950 5.100 4.850 5.050 167,068 +0.10(+2.02%)
Mar 09, 2018 4.800 4.950 4.700 4.950 341,696 +0.15(+3.13%)
Mar 08, 2018 4.700 4.850 4.650 4.800 148,842 +0.10(+2.13%)
Mar 07, 2018 4.800 4.700 187,174 +0.05(+1.08%)
Mar 06, 2018 4.700 4.750 4.545 4.650 127,543 -0.05(-1.06%)
Mar 05, 2018 4.550 4.700 4.500 4.700 167,600 +0.10(+2.17%)
Mar 02, 2018 4.450 4.650 4.450 4.600 153,807 +0.05(+1.10%)
Mar 01, 2018 4.500 4.575 4.450 4.550 120,943 +0.00(+0.00%)
Feb 28, 2018 4.650 4.700 4.500 4.550 187,177 -0.10(-2.15%)
Feb 27, 2018 4.600 4.700 4.600 4.650 176,994 +0.00(+0.00%)
Feb 26, 2018 4.500 4.675 4.450 4.650 132,779 +0.15(+3.33%)
Feb 23, 2018 4.650 4.650 4.450 4.500 77,502 -0.10(-2.17%)
Feb 22, 2018 4.500 4.750 4.450 4.600 164,935 +0.07(+1.66%)
Feb 21, 2018 4.500 4.600 4.400 4.525 81,089 +0.08(+1.69%)
Feb 20, 2018 4.500 4.600 4.450 4.450 121,994 -0.10(-2.20%)
Feb 16, 2018 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 15, 2018 4.650 4.650 4.400 4.600 265,433 +0.00(+0.00%)
Feb 14, 2018 4.650 4.400 4.600 179,157 +0.10(+2.22%)
Feb 13, 2018 4.350 4.650 4.250 4.500 538,242 +0.15(+3.45%)
Feb 12, 2018 4.400 4.400 4.250 4.350 262,157 -0.05(-1.14%)
Feb 09, 2018 4.200 4.550 4.150 4.400 385,653 +0.10(+2.33%)
Feb 08, 2018 4.400 4.425 4.250 4.300 241,548 -0.10(-2.27%)
Feb 07, 2018 4.400 4.650 4.350 4.400 235,223 +0.05(+1.15%)
Feb 06, 2018 4.150 4.500 4.150 4.350 306,070 +0.10(+2.35%)
Feb 05, 2018 4.450 4.475 4.250 4.250 174,364 -0.25(-5.56%)
Feb 02, 2018 4.450 4.600 4.410 4.500 145,310 -0.10(-2.17%)
Feb 01, 2018 4.700 4.725 4.650 4.600 98,750 -0.10(-2.13%)
Jan 31, 2018 4.700 4.840 4.650 4.700 315,085 +0.00(+0.00%)
Jan 30, 2018 4.900 4.900 4.550 4.700 228,050 -0.20(-4.08%)
Jan 29, 2018 4.950 5.050 4.875 4.900 174,268 -0.05(-1.01%)
Jan 26, 2018 4.950 5.050 4.850 4.950 149,781 +0.05(+1.02%)
Jan 25, 2018 5.000 5.000 4.900 4.900 77,143 +0.05(+1.03%)
Jan 24, 2018 4.950 5.000 4.800 4.850 170,566 -0.05(-1.02%)
Jan 23, 2018 4.950 5.050 4.925 4.900 138,342 -0.10(-2.00%)
Jan 22, 2018 5.000 5.050 4.900 5.000 117,943 -0.05(-0.99%)
Jan 19, 2018 5.000 5.100 5.000 5.050 148,009 +0.00(+0.00%)
Jan 18, 2018 5.100 5.125 5.000 5.050 157,201 -0.05(-0.98%)
Jan 17, 2018 5.150 5.300 5.010 5.100 241,078 -0.05(-0.97%)
Jan 16, 2018 5.250 5.250 5.050 5.150 242,451 -0.05(-0.96%)
Jan 12, 2018 5.200 5.200 5.200 0 +0.10(+1.96%)
Jan 11, 2018 4.850 5.100 4.800 5.100 396,439 +0.20(+4.08%)
Jan 10, 2018 4.900 4.750 4.900 176,583 +0.00(+0.00%)
Jan 09, 2018 4.950 5.050 4.810 4.900 315,609 -0.10(-2.00%)
Jan 08, 2018 5.000 5.050 4.920 5.000 313,453 -0.05(-0.99%)
Jan 05, 2018 5.050 5.150 4.950 5.050 348,152 +0.00(+0.00%)
Jan 04, 2018 5.150 5.250 5.000 5.050 314,543 -0.10(-1.94%)
Jan 03, 2018 5.250 5.300 5.100 5.150 201,265 -0.10(-1.90%)
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.