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, 2020 9.250 9.310 8.970 9.260 463,662 +0.16(+1.76%)
Jun 29, 2020 8.690 9.180 8.660 9.100 571,413 +0.58(+6.81%)
Jun 26, 2020 8.960 8.960 8.470 8.520 1,729,100 -0.44(-4.91%)
Jun 25, 2020 8.840 9.050 8.775 8.960 285,687 +0.07(+0.79%)
Jun 24, 2020 8.990 9.070 8.790 8.890 480,973 -0.24(-2.63%)
Jun 23, 2020 9.160 9.270 8.940 9.130 259,794 +0.00(+0.00%)
Jun 22, 2020 9.080 9.175 8.890 9.130 304,162 +0.06(+0.66%)
Jun 19, 2020 9.190 9.296 9.050 9.070 490,500 -0.11(-1.20%)
Jun 18, 2020 9.070 9.330 9.000 9.180 267,799 +0.03(+0.33%)
Jun 17, 2020 9.280 9.400 9.080 9.150 315,420 -0.12(-1.29%)
Jun 16, 2020 9.580 9.730 9.190 9.270 375,495 +0.08(+0.87%)
Jun 15, 2020 8.570 9.310 8.520 9.190 503,628 +0.32(+3.61%)
Jun 12, 2020 9.370 9.440 8.730 8.870 627,500 -0.14(-1.55%)
Jun 11, 2020 9.610 9.680 8.990 9.010 650,851 -0.99(-9.90%)
Jun 10, 2020 10.39 10.39 9.960 10.00 402,113 -0.35(-3.33%)
Jun 09, 2020 10.36 10.49 9.950 10.35 653,211 -0.17(-1.66%)
Jun 08, 2020 10.50 10.80 10.31 10.52 528,091 +0.31(+3.09%)
Jun 05, 2020 10.17 10.39 10.09 10.21 480,600 +0.38(+3.87%)
Jun 04, 2020 10.05 10.05 9.694 9.825 435,969 -0.16(-1.55%)
Jun 03, 2020 9.810 10.23 9.730 9.980 560,665 +0.47(+4.94%)
Jun 02, 2020 9.390 9.790 9.374 9.510 779,710 +0.19(+2.04%)
Jun 01, 2020 9.370 9.513 9.220 9.320 403,741 +0.05(+0.54%)
May 29, 2020 9.250 9.410 9.100 9.270 498,300 +0.02(+0.22%)
May 28, 2020 9.620 9.620 9.230 9.250 461,722 -0.22(-2.32%)
May 27, 2020 9.580 9.600 9.350 9.470 685,272 +0.28(+3.05%)
May 26, 2020 8.920 9.340 8.920 9.190 496,413 +0.42(+4.79%)
May 22, 2020 8.580 9.000 8.400 8.770 646,100 +0.16(+1.86%)
May 21, 2020 8.650 8.730 8.500 8.610 218,776 -0.05(-0.58%)
May 20, 2020 8.470 8.720 8.420 8.660 355,107 +0.29(+3.46%)
May 19, 2020 8.240 8.600 8.220 8.370 225,913 +0.13(+1.58%)
May 18, 2020 8.020 8.270 7.980 8.240 571,983 +0.46(+5.91%)
May 15, 2020 7.880 7.900 7.750 7.780 380,800 -0.12(-1.52%)
May 14, 2020 8.170 8.260 7.790 7.900 644,307 -0.40(-4.82%)
May 13, 2020 8.770 8.790 8.232 8.300 383,904 -0.50(-5.68%)
May 12, 2020 9.280 9.340 8.780 8.800 480,178 -0.45(-4.86%)
May 11, 2020 8.560 9.450 8.335 9.250 1,049,297 +0.56(+6.44%)
May 08, 2020 8.840 9.020 8.670 8.690 437,600 -0.12(-1.36%)
May 07, 2020 8.880 8.960 8.700 8.810 418,485 -0.08(-0.90%)
May 06, 2020 9.220 9.290 8.820 8.890 583,350 -0.39(-4.20%)
May 05, 2020 9.270 9.600 8.980 9.280 848,040 +0.91(+10.87%)
May 04, 2020 8.520 8.520 8.170 8.370 294,381 -0.05(-0.59%)
May 01, 2020 8.960 9.090 8.240 8.420 369,300 -0.42(-4.75%)
Apr 30, 2020 8.920 8.970 8.710 8.840 478,816 -0.26(-2.86%)
Apr 29, 2020 9.250 9.260 8.970 9.100 469,851 +0.05(+0.55%)
Apr 28, 2020 8.450 9.130 8.305 9.050 587,341 +0.79(+9.56%)
Apr 27, 2020 7.940 8.370 7.870 8.260 398,966 +0.46(+5.90%)
Apr 24, 2020 7.820 7.870 7.550 7.800 279,500 -0.01(-0.13%)
Apr 23, 2020 7.720 7.970 7.710 7.810 232,877 +0.11(+1.43%)
Apr 22, 2020 7.700 7.780 7.600 7.700 291,763 +0.15(+1.99%)
Apr 21, 2020 7.520 7.700 7.420 7.550 357,767 -0.16(-2.08%)
Apr 20, 2020 7.870 8.000 7.620 7.710 286,386 -0.31(-3.87%)
Apr 17, 2020 7.720 8.080 7.700 8.020 352,000 +0.48(+6.44%)
Apr 16, 2020 7.910 7.960 7.480 7.535 396,477 -0.34(-4.38%)
Apr 15, 2020 8.070 8.200 7.800 7.880 510,451 -0.35(-4.25%)
Apr 14, 2020 8.700 8.850 8.200 8.230 455,805 -0.33(-3.86%)
Apr 13, 2020 8.770 8.920 8.430 8.560 581,991 -0.19(-2.17%)
Apr 09, 2020 8.320 8.840 8.270 8.750 474,700 +0.48(+5.80%)
Apr 08, 2020 7.890 8.300 7.730 8.270 371,110 +0.46(+5.89%)
Apr 07, 2020 7.890 8.120 7.730 7.810 650,403 +0.04(+0.51%)
Apr 06, 2020 7.970 8.060 7.640 7.770 488,594 +0.01(+0.13%)
Apr 03, 2020 7.820 7.870 7.530 7.760 367,900 -0.15(-1.90%)
Apr 02, 2020 7.910 8.070 7.635 7.910 525,913 -0.03(-0.38%)
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.