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 29, 2016 4.450 4.550 4.350 4.440 117,748 -0.01(-0.22%)
Jul 28, 2016 4.430 4.610 4.420 4.450 72,510 +0.00(+0.00%)
Jul 27, 2016 4.490 4.640 4.440 4.450 107,498 -0.02(-0.45%)
Jul 26, 2016 4.490 4.560 4.460 4.470 129,026 +0.01(+0.22%)
Jul 25, 2016 4.490 4.500 4.420 4.460 46,457 -0.03(-0.67%)
Jul 22, 2016 4.550 4.670 4.480 4.490 169,349 -0.05(-1.10%)
Jul 21, 2016 4.520 4.620 4.500 4.540 262,935 +0.07(+1.57%)
Jul 20, 2016 4.640 4.740 4.450 4.470 177,453 -0.16(-3.46%)
Jul 19, 2016 4.770 4.820 4.580 4.630 102,156 -0.13(-2.73%)
Jul 18, 2016 4.800 4.830 4.740 4.760 215,852 -0.05(-1.04%)
Jul 15, 2016 4.850 4.900 4.730 4.810 105,305 +0.00(+0.00%)
Jul 14, 2016 4.870 4.930 4.770 4.810 107,829 -0.02(-0.41%)
Jul 13, 2016 4.930 4.970 4.830 4.830 131,036 -0.08(-1.63%)
Jul 12, 2016 4.800 4.960 4.770 4.910 156,303 +0.16(+3.37%)
Jul 11, 2016 4.630 4.770 4.630 4.750 115,886 +0.13(+2.81%)
Jul 08, 2016 4.410 4.620 4.350 4.620 157,013 +0.27(+6.21%)
Jul 07, 2016 4.210 4.380 4.210 4.350 179,419 +0.07(+1.64%)
Jul 05, 2016 4.300 4.350 4.240 4.280 136,412 -0.06(-1.38%)
Jul 01, 2016 4.370 4.340 4.340 4.340 181,300 -0.02(-0.46%)
Jun 30, 2016 4.350 4.410 4.280 4.360 264,197 +0.04(+0.93%)
Jun 29, 2016 4.340 4.400 4.290 4.320 123,922 +0.06(+1.41%)
Jun 28, 2016 4.240 4.330 4.175 4.260 162,971 +0.09(+2.16%)
Jun 27, 2016 4.450 4.495 4.170 4.170 202,861 -0.33(-7.33%)
Jun 24, 2016 4.520 4.640 4.340 4.500 198,684 -0.26(-5.46%)
Jun 23, 2016 4.770 4.910 4.710 4.760 148,601 +0.09(+1.93%)
Jun 22, 2016 4.830 4.850 4.660 4.670 33,757 -0.13(-2.71%)
Jun 21, 2016 4.850 4.880 4.740 4.800 74,909 -0.05(-1.03%)
Jun 20, 2016 4.860 5.020 4.800 4.850 66,133 +0.04(+0.83%)
Jun 17, 2016 4.830 4.850 4.730 4.810 263,009 -0.04(-0.82%)
Jun 16, 2016 4.710 4.870 4.591 4.850 83,961 +0.12(+2.54%)
Jun 15, 2016 4.790 4.820 4.730 4.730 75,621 -0.09(-1.87%)
Jun 14, 2016 4.590 4.840 4.590 4.820 79,726 +0.18(+3.88%)
Jun 13, 2016 4.590 4.720 4.590 4.640 50,342 +0.03(+0.65%)
Jun 10, 2016 4.630 4.720 4.600 4.610 69,475 -0.06(-1.28%)
Jun 09, 2016 5.030 5.030 4.610 4.670 159,789 -0.41(-8.07%)
Jun 08, 2016 4.810 5.090 4.780 5.080 103,888 +0.27(+5.61%)
Jun 07, 2016 4.830 4.870 4.760 4.810 73,689 -0.03(-0.62%)
Jun 06, 2016 4.600 4.850 4.600 4.840 97,218 +0.24(+5.22%)
Jun 03, 2016 4.590 4.620 4.510 4.600 60,429 +0.00(+0.00%)
Jun 02, 2016 4.610 4.660 4.420 4.600 65,431 -0.03(-0.65%)
Jun 01, 2016 4.550 4.660 4.455 4.630 75,107 +0.07(+1.54%)
May 31, 2016 4.550 4.660 4.360 4.560 92,472 +0.01(+0.22%)
May 27, 2016 4.360 4.550 4.550 4.550 202,000 +0.21(+4.84%)
May 26, 2016 4.380 4.430 4.310 4.340 28,916 -0.06(-1.36%)
May 25, 2016 4.430 4.490 4.390 4.400 85,427 -0.02(-0.45%)
May 24, 2016 4.280 4.480 4.260 4.420 150,004 +0.18(+4.25%)
May 23, 2016 4.360 4.520 4.220 4.240 209,793 -0.14(-3.20%)
May 20, 2016 4.260 4.390 4.190 4.380 114,982 +0.15(+3.55%)
May 19, 2016 4.150 4.250 4.030 4.230 79,619 +0.03(+0.71%)
May 18, 2016 4.150 4.280 4.130 4.200 81,995 +0.04(+0.96%)
May 17, 2016 4.450 4.460 4.120 4.160 92,886 -0.31(-6.94%)
May 16, 2016 4.460 4.570 4.400 4.470 72,270 +0.04(+0.90%)
May 13, 2016 4.190 4.510 4.190 4.430 89,317 +0.04(+0.91%)
May 12, 2016 4.520 4.570 4.370 4.390 116,433 -0.10(-2.23%)
May 11, 2016 4.540 4.640 4.490 4.490 76,977 -0.07(-1.54%)
May 10, 2016 4.560 4.710 4.500 4.560 243,350 +0.05(+1.11%)
May 09, 2016 4.500 4.580 4.430 4.510 166,374 +0.00(+0.00%)
May 06, 2016 4.520 4.590 4.500 4.510 239,220 -0.01(-0.22%)
May 05, 2016 4.530 4.620 4.450 4.520 335,379 +0.03(+0.67%)
May 04, 2016 4.470 4.730 4.460 4.490 223,413 +0.00(+0.00%)
May 03, 2016 4.420 4.710 4.280 4.490 204,238 -0.12(-2.60%)
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.