Skip to main content

Great Lakes Drg Dock (NQ: GLDD )

8.750 +0.040 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.020 6.020 5.850 5.960 265,154 -0.03(-0.50%)
Jun 29, 2015 6.000 6.100 5.950 5.990 305,180 -0.09(-1.48%)
Jun 26, 2015 6.010 6.100 5.930 6.080 668,572 +0.06(+1.00%)
Jun 25, 2015 6.140 6.140 6.000 6.020 132,313 -0.06(-0.99%)
Jun 24, 2015 6.120 6.150 6.040 6.080 476,493 -0.02(-0.33%)
Jun 23, 2015 6.050 6.140 5.990 6.100 139,026 +0.08(+1.33%)
Jun 22, 2015 5.990 6.050 5.990 6.020 195,668 +0.04(+0.67%)
Jun 19, 2015 5.950 6.045 5.920 5.980 454,136 +0.03(+0.50%)
Jun 18, 2015 5.930 5.990 5.910 5.950 207,783 +0.03(+0.51%)
Jun 17, 2015 5.950 5.980 5.910 5.920 125,576 +0.02(+0.34%)
Jun 16, 2015 5.850 5.990 5.850 5.900 185,812 -0.04(-0.67%)
Jun 15, 2015 5.920 6.000 5.770 5.940 165,650 -0.06(-1.00%)
Jun 12, 2015 5.960 6.010 5.860 6.000 188,291 +0.04(+0.67%)
Jun 11, 2015 5.920 5.960 5.850 5.960 132,379 +0.07(+1.19%)
Jun 10, 2015 5.780 5.910 5.740 5.890 181,977 +0.17(+2.97%)
Jun 09, 2015 5.780 5.820 5.670 5.720 145,780 -0.03(-0.52%)
Jun 08, 2015 5.660 5.800 5.640 5.750 202,769 +0.05(+0.88%)
Jun 05, 2015 5.750 5.750 5.624 5.700 222,140 -0.03(-0.52%)
Jun 04, 2015 5.780 5.810 5.700 5.730 117,311 -0.12(-2.05%)
Jun 03, 2015 5.640 5.920 5.640 5.850 286,933 +0.24(+4.28%)
Jun 02, 2015 5.620 5.760 5.600 5.610 176,603 -0.06(-1.06%)
Jun 01, 2015 5.570 5.700 5.530 5.670 195,321 +0.11(+1.98%)
May 29, 2015 5.620 5.650 5.519 5.560 233,885 -0.03(-0.54%)
May 28, 2015 5.660 5.690 5.550 5.590 227,050 -0.12(-2.10%)
May 27, 2015 5.620 5.790 5.560 5.710 346,140 +0.11(+1.96%)
May 26, 2015 5.570 5.620 5.470 5.600 351,307 -0.03(-0.53%)
May 22, 2015 5.700 5.630 5.630 5.630 158,700 -0.11(-1.92%)
May 21, 2015 5.730 5.770 5.670 5.740 148,669 +0.03(+0.53%)
May 20, 2015 5.770 5.770 5.650 5.710 131,259 -0.02(-0.35%)
May 19, 2015 5.710 5.800 5.640 5.730 282,411 -0.04(-0.69%)
May 18, 2015 5.840 5.920 5.690 5.770 264,041 -0.08(-1.37%)
May 15, 2015 5.770 5.940 5.650 5.850 273,898 +0.07(+1.21%)
May 14, 2015 5.590 5.830 5.590 5.780 379,442 +0.22(+3.96%)
May 13, 2015 5.770 5.904 5.560 5.560 317,207 -0.20(-3.47%)
May 12, 2015 5.760 5.980 5.630 5.760 451,327 +0.03(+0.52%)
May 11, 2015 5.580 5.764 5.560 5.730 392,844 +0.11(+1.96%)
May 08, 2015 5.720 5.760 5.580 5.620 321,700 -0.04(-0.71%)
May 07, 2015 5.620 5.788 5.500 5.660 539,215 +0.16(+2.91%)
May 06, 2015 6.000 6.040 5.330 5.500 1,133,088 -0.50(-8.33%)
May 05, 2015 5.660 6.010 5.600 6.000 648,614 +0.25(+4.44%)
May 04, 2015 5.800 5.920 5.720 5.745 200,435 -0.02(-0.43%)
May 01, 2015 5.800 5.850 5.630 5.770 161,237 -0.03(-0.52%)
Apr 30, 2015 5.960 6.110 5.780 5.800 245,858 -0.21(-3.49%)
Apr 29, 2015 6.150 6.150 5.970 6.010 121,991 -0.15(-2.44%)
Apr 28, 2015 6.020 6.200 6.020 6.160 143,089 +0.13(+2.16%)
Apr 27, 2015 6.010 6.190 5.881 6.030 186,802 +0.07(+1.17%)
Apr 24, 2015 5.870 6.000 5.840 5.960 105,939 +0.12(+2.05%)
Apr 23, 2015 5.800 5.950 5.790 5.840 220,864 +0.03(+0.52%)
Apr 22, 2015 5.830 5.910 5.790 5.810 126,894 -0.04(-0.68%)
Apr 21, 2015 6.020 6.039 5.780 5.850 158,376 -0.13(-2.17%)
Apr 20, 2015 5.850 6.020 5.850 5.980 113,140 +0.13(+2.22%)
Apr 17, 2015 6.080 6.120 5.770 5.850 308,071 -0.27(-4.41%)
Apr 16, 2015 6.260 6.280 6.110 6.120 107,039 -0.14(-2.24%)
Apr 15, 2015 6.150 6.300 6.140 6.260 162,190 +0.13(+2.12%)
Apr 14, 2015 6.080 6.170 6.080 6.130 106,753 +0.06(+0.99%)
Apr 13, 2015 5.930 6.090 5.910 6.070 109,028 +0.14(+2.36%)
Apr 10, 2015 5.980 6.050 5.900 5.930 130,076 +0.00(+0.00%)
Apr 09, 2015 6.090 6.090 5.870 5.930 178,108 -0.15(-2.47%)
Apr 08, 2015 6.110 6.150 6.020 6.080 133,018 -0.03(-0.49%)
Apr 07, 2015 6.150 6.195 6.150 6.110 174,258 -0.02(-0.33%)
Apr 06, 2015 5.890 6.130 5.872 6.130 175,362 +0.23(+3.90%)
Apr 02, 2015 5.940 5.900 5.900 5.900 292,000 -0.03(-0.51%)
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.