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 (%)
Apr 28, 2017 4.850 4.850 4.500 4.550 111,926 -0.25(-5.21%)
Apr 27, 2017 4.800 4.850 4.750 4.800 104,032 +0.00(+0.00%)
Apr 26, 2017 4.600 4.850 4.550 4.800 171,383 +0.20(+4.35%)
Apr 25, 2017 4.550 4.650 4.550 4.600 144,897 +0.05(+1.10%)
Apr 24, 2017 4.500 4.650 4.500 4.550 175,006 +0.10(+2.25%)
Apr 21, 2017 4.450 4.600 4.400 4.450 255,607 +0.00(+0.00%)
Apr 20, 2017 4.500 4.550 4.450 4.450 174,788 +0.00(+0.00%)
Apr 19, 2017 4.500 4.550 4.450 4.450 150,103 -0.05(-1.11%)
Apr 18, 2017 4.450 4.525 4.400 4.500 100,064 +0.00(+0.00%)
Apr 17, 2017 4.500 4.510 4.400 4.500 205,704 +0.05(+1.12%)
Apr 13, 2017 4.400 4.525 4.400 4.450 196,199 +0.00(+0.00%)
Apr 12, 2017 4.550 4.550 4.350 4.450 221,196 -0.10(-2.20%)
Apr 11, 2017 4.600 4.600 4.500 4.550 73,405 +0.00(+0.00%)
Apr 10, 2017 4.600 4.700 4.500 4.550 99,424 -0.10(-2.15%)
Apr 07, 2017 4.300 4.650 4.300 4.650 206,620 +0.30(+6.90%)
Apr 06, 2017 4.150 4.400 4.135 4.350 210,899 +0.20(+4.82%)
Apr 05, 2017 4.150 4.325 4.075 4.150 226,269 +0.00(+0.00%)
Apr 04, 2017 4.100 4.200 4.050 4.150 216,945 +0.05(+1.22%)
Apr 03, 2017 4.100 4.200 4.100 4.100 243,099 +0.10(+2.50%)
Mar 31, 2017 4.450 4.450 4.000 4.000 510,412 -0.40(-9.09%)
Mar 30, 2017 4.400 4.500 4.350 4.400 216,004 +0.00(+0.00%)
Mar 29, 2017 4.250 4.450 4.175 4.400 227,962 +0.20(+4.76%)
Mar 28, 2017 4.250 4.300 4.125 4.200 259,346 -0.05(-1.18%)
Mar 27, 2017 4.200 4.350 4.200 4.250 168,548 -0.05(-1.16%)
Mar 24, 2017 4.100 4.375 4.050 4.300 321,273 +0.20(+4.88%)
Mar 23, 2017 4.000 4.100 3.950 4.100 115,176 +0.15(+3.80%)
Mar 22, 2017 3.950 4.100 3.850 3.950 502,830 -0.05(-1.25%)
Mar 21, 2017 4.200 4.250 3.950 4.000 319,380 -0.15(-3.61%)
Mar 20, 2017 4.450 4.500 4.150 4.150 229,390 -0.25(-5.68%)
Mar 17, 2017 4.500 4.650 4.350 4.400 357,117 -0.15(-3.30%)
Mar 16, 2017 4.300 4.550 4.300 4.550 193,617 +0.25(+5.81%)
Mar 15, 2017 4.200 4.350 4.150 4.300 100,912 +0.10(+2.38%)
Mar 14, 2017 4.300 4.300 4.100 4.200 143,821 -0.08(-1.75%)
Mar 13, 2017 4.450 4.450 4.200 4.275 251,384 -0.12(-2.84%)
Mar 10, 2017 4.300 4.500 4.300 4.400 284,306 +0.15(+3.53%)
Mar 09, 2017 4.400 4.495 4.250 4.250 308,122 -0.05(-1.16%)
Mar 08, 2017 4.450 4.500 4.300 4.300 329,025 -0.20(-4.44%)
Mar 07, 2017 4.650 4.700 4.450 4.500 332,013 -0.15(-3.23%)
Mar 06, 2017 4.450 4.700 4.405 4.650 245,474 +0.15(+3.33%)
Mar 03, 2017 4.600 4.740 4.475 4.500 287,132 -0.05(-1.10%)
Mar 02, 2017 4.600 4.700 4.550 4.550 365,057 +0.10(+2.25%)
Mar 01, 2017 4.350 4.550 4.350 4.450 307,845 +0.10(+2.30%)
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%)
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.