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

Great Lakes Drg Dock (NQ: GLDD )

7.380 -0.060 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2010 5.659 5.744 5.593 5.669 671,200 +0.04(+0.67%)
Jun 29, 2010 5.829 5.844 5.574 5.631 721,648 -0.49(-8.02%)
Jun 25, 2010 5.952 6.151 5.782 6.122 4,646,073 +0.18(+3.02%)
Jun 24, 2010 5.735 6.000 5.707 5.943 739,222 +0.14(+2.44%)
Jun 23, 2010 5.716 5.896 5.480 5.801 825,619 +0.02(+0.33%)
Jun 22, 2010 6.132 6.141 5.735 5.782 605,352 -0.18(-3.01%)
Jun 21, 2010 6.103 6.132 5.924 5.962 338,952 -0.03(-0.47%)
Jun 18, 2010 6.085 6.085 5.867 5.990 558,596 -0.05(-0.78%)
Jun 17, 2010 6.028 6.269 5.943 6.037 1,252,469 +0.09(+1.43%)
Jun 16, 2010 5.858 6.075 5.735 5.952 991,750 +0.06(+0.96%)
Jun 15, 2010 5.716 5.896 5.508 5.896 956,000 +0.23(+4.00%)
Jun 14, 2010 5.763 6.000 5.574 5.669 1,468,756 -0.02(-0.33%)
Jun 11, 2010 5.433 5.688 5.395 5.688 451,123 +0.17(+3.08%)
Jun 10, 2010 5.508 5.603 5.376 5.518 690,147 +0.12(+2.28%)
Jun 09, 2010 5.622 5.688 5.338 5.395 911,939 -0.17(-3.11%)
Jun 08, 2010 5.605 5.879 5.437 5.568 911,380 +0.03(+0.51%)
Jun 07, 2010 6.020 6.067 5.521 5.539 618,681 -0.43(-7.15%)
Jun 04, 2010 5.813 6.142 5.700 5.966 1,530,720 +0.02(+0.36%)
Jun 03, 2010 6.076 6.642 5.888 5.945 2,803,016 +0.34(+6.05%)
Jun 02, 2010 5.539 5.832 5.539 5.605 577,363 +0.08(+1.36%)
Jun 01, 2010 5.445 6.114 5.445 5.530 619,948 +0.04(+0.77%)
May 28, 2010 5.370 5.587 5.191 5.488 500,954 +0.12(+2.19%)
May 27, 2010 5.087 5.389 4.965 5.370 264,189 +0.41(+8.36%)
May 26, 2010 5.021 5.172 4.918 4.955 370,101 +0.00(+0.00%)
May 25, 2010 4.814 4.984 4.729 4.955 317,038 +0.00(+0.00%)
May 24, 2010 4.937 5.172 4.861 4.955 562,610 +0.04(+0.77%)
May 21, 2010 4.899 5.210 4.852 4.918 445,764 -0.06(-1.14%)
May 20, 2010 5.144 5.360 4.974 4.974 302,091 -0.44(-8.17%)
May 19, 2010 5.360 5.474 5.210 5.417 226,169 +0.00(+0.00%)
May 18, 2010 5.464 5.624 5.332 5.417 318,868 +0.06(+1.05%)
May 17, 2010 5.417 5.464 5.295 5.360 249,836 +0.00(+0.00%)
May 14, 2010 5.398 5.455 5.219 5.360 252,320 -0.06(-1.04%)
May 13, 2010 5.426 5.563 5.360 5.417 220,645 -0.05(-0.86%)
May 12, 2010 5.549 5.634 5.445 5.464 379,810 -0.08(-1.36%)
May 11, 2010 5.539 5.558 5.417 5.539 268,073 -0.02(-0.34%)
May 10, 2010 5.502 5.558 5.163 5.558 666,323 +0.63(+12.81%)
May 07, 2010 5.172 5.257 4.823 4.927 426,374 -0.28(-5.43%)
May 06, 2010 5.492 5.577 4.654 5.210 501,465 -0.30(-5.47%)
May 05, 2010 5.313 5.577 4.955 5.511 875,331 +0.35(+6.75%)
May 04, 2010 5.313 5.728 5.012 5.163 969,697 -0.12(-2.32%)
May 03, 2010 5.125 5.323 5.125 5.285 340,408 +0.18(+3.51%)
Apr 30, 2010 5.360 5.775 5.106 5.106 595,127 -0.22(-4.07%)
Apr 29, 2010 5.106 5.398 5.031 5.323 588,606 +0.27(+5.41%)
Apr 28, 2010 5.172 5.181 5.002 5.050 152,599 -0.07(-1.29%)
Apr 27, 2010 4.946 5.219 4.908 5.116 356,475 +0.10(+2.07%)
Apr 26, 2010 5.210 5.257 5.002 5.012 244,754 -0.22(-4.14%)
Apr 23, 2010 5.210 5.285 5.106 5.229 384,907 -0.01(-0.18%)
Apr 22, 2010 5.087 5.247 5.087 5.238 339,406 +0.08(+1.46%)
Apr 21, 2010 5.200 5.313 5.163 5.163 222,706 -0.05(-0.90%)
Apr 20, 2010 5.087 5.210 5.040 5.210 165,742 +0.13(+2.60%)
Apr 19, 2010 5.040 5.125 4.993 5.078 158,100 +0.00(+0.00%)
Apr 16, 2010 5.191 5.200 5.035 5.078 231,952 -0.12(-2.36%)
Apr 15, 2010 4.965 5.200 4.927 5.200 531,849 +0.23(+4.55%)
Apr 14, 2010 4.889 4.984 4.861 4.974 172,230 +0.13(+2.72%)
Apr 13, 2010 4.937 5.002 4.739 4.842 296,996 -0.10(-2.10%)
Apr 12, 2010 4.965 5.078 4.927 4.946 227,656 -0.03(-0.57%)
Apr 09, 2010 5.012 5.040 4.899 4.974 162,110 +0.01(+0.19%)
Apr 08, 2010 5.097 5.144 4.955 4.965 195,535 -0.17(-3.30%)
Apr 07, 2010 5.238 5.276 5.087 5.134 282,833 -0.12(-2.33%)
Apr 06, 2010 5.181 5.417 5.163 5.257 532,383 +0.03(+0.54%)
Apr 05, 2010 5.040 5.229 4.993 5.229 386,006 +0.20(+3.93%)
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.