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 (%)
Jul 31, 2015 5.110 5.120 5.000 5.070 438,907 -0.03(-0.59%)
Jul 30, 2015 5.150 5.195 5.050 5.100 275,680 -0.05(-0.97%)
Jul 29, 2015 5.180 5.270 5.140 5.150 270,719 -0.03(-0.58%)
Jul 28, 2015 5.200 5.220 5.070 5.180 394,546 -0.01(-0.19%)
Jul 27, 2015 5.190 5.340 5.173 5.190 226,310 -0.04(-0.76%)
Jul 24, 2015 5.380 5.380 5.190 5.230 516,981 -0.17(-3.15%)
Jul 23, 2015 5.710 5.710 5.400 5.400 466,318 -0.28(-4.93%)
Jul 22, 2015 5.650 5.750 5.620 5.680 148,444 -0.01(-0.18%)
Jul 21, 2015 5.650 5.730 5.650 5.690 197,701 +0.01(+0.18%)
Jul 20, 2015 5.900 5.910 5.630 5.680 220,167 -0.22(-3.73%)
Jul 17, 2015 5.830 5.970 5.795 5.900 308,466 +0.09(+1.55%)
Jul 16, 2015 5.800 5.870 5.730 5.810 211,544 +0.03(+0.52%)
Jul 15, 2015 5.870 5.905 5.710 5.780 343,350 -0.09(-1.53%)
Jul 14, 2015 5.840 5.895 5.820 5.870 411,515 +0.03(+0.51%)
Jul 13, 2015 5.680 5.850 5.680 5.840 416,838 +0.16(+2.82%)
Jul 10, 2015 5.720 5.850 5.670 5.680 163,422 +0.01(+0.18%)
Jul 09, 2015 5.760 5.760 5.620 5.670 233,308 -0.05(-0.87%)
Jul 08, 2015 5.810 5.830 5.650 5.720 515,758 -0.12(-2.05%)
Jul 07, 2015 5.880 5.880 5.780 5.840 285,411 -0.04(-0.68%)
Jul 06, 2015 5.930 5.980 5.880 5.880 314,597 -0.11(-1.84%)
Jul 02, 2015 5.890 5.990 5.990 5.990 264,300 +0.13(+2.22%)
Jul 01, 2015 5.990 6.070 5.800 5.860 482,434 -0.10(-1.68%)
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%)
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.