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 (%)
Sep 30, 2015 5.140 5.160 5.030 5.040 185,158 -0.04(-0.79%)
Sep 29, 2015 5.000 5.140 5.000 5.080 148,375 +0.08(+1.60%)
Sep 28, 2015 5.200 5.227 5.000 5.000 244,349 -0.24(-4.58%)
Sep 25, 2015 5.340 5.360 5.210 5.240 323,938 -0.07(-1.32%)
Sep 24, 2015 5.100 5.350 5.050 5.310 464,591 +0.15(+2.91%)
Sep 23, 2015 5.170 5.265 5.130 5.160 143,609 -0.03(-0.58%)
Sep 22, 2015 5.170 5.230 5.050 5.190 397,407 -0.02(-0.38%)
Sep 21, 2015 5.270 5.270 5.200 5.210 173,302 +0.00(+0.00%)
Sep 18, 2015 5.400 5.429 5.170 5.210 333,900 -0.26(-4.75%)
Sep 17, 2015 5.410 5.560 5.370 5.470 204,928 +0.08(+1.48%)
Sep 16, 2015 5.350 5.440 5.340 5.390 210,809 +0.07(+1.32%)
Sep 15, 2015 5.260 5.350 5.240 5.320 132,887 +0.06(+1.14%)
Sep 14, 2015 5.280 5.328 5.200 5.260 135,335 -0.01(-0.19%)
Sep 11, 2015 5.320 5.380 5.230 5.270 279,710 -0.10(-1.86%)
Sep 10, 2015 5.390 5.485 5.340 5.370 66,937 -0.03(-0.56%)
Sep 09, 2015 5.460 5.550 5.390 5.400 86,415 +0.00(+0.00%)
Sep 08, 2015 5.410 5.520 5.330 5.400 121,454 +0.10(+1.89%)
Sep 04, 2015 5.400 5.300 5.300 5.300 159,100 -0.17(-3.11%)
Sep 03, 2015 5.500 5.560 5.410 5.470 110,399 -0.03(-0.55%)
Sep 02, 2015 5.350 5.500 5.220 5.500 229,378 +0.24(+4.56%)
Sep 01, 2015 5.440 5.500 5.240 5.260 228,362 -0.29(-5.23%)
Aug 31, 2015 5.350 5.570 5.340 5.550 144,550 +0.13(+2.40%)
Aug 28, 2015 5.240 5.470 5.240 5.420 118,015 +0.13(+2.46%)
Aug 27, 2015 5.300 5.390 5.140 5.290 216,873 +0.00(+0.00%)
Aug 26, 2015 5.180 5.310 5.060 5.290 284,029 +0.19(+3.73%)
Aug 25, 2015 5.390 5.390 5.070 5.100 294,844 -0.10(-1.92%)
Aug 24, 2015 5.020 5.440 5.020 5.200 399,739 -0.19(-3.53%)
Aug 21, 2015 5.280 5.460 5.280 5.390 402,847 -0.01(-0.19%)
Aug 20, 2015 5.630 5.640 5.400 5.400 264,080 -0.28(-4.93%)
Aug 19, 2015 5.720 5.810 5.580 5.680 262,035 +0.04(+0.71%)
Aug 18, 2015 5.540 5.670 5.470 5.640 242,054 +0.06(+1.08%)
Aug 17, 2015 5.590 5.620 5.555 5.580 108,625 -0.06(-1.06%)
Aug 14, 2015 5.580 5.710 5.570 5.640 140,334 +0.03(+0.53%)
Aug 13, 2015 5.640 5.690 5.590 5.610 189,751 -0.02(-0.36%)
Aug 12, 2015 5.660 5.760 5.600 5.630 202,186 -0.12(-2.09%)
Aug 11, 2015 5.680 5.815 5.630 5.750 208,820 -0.02(-0.35%)
Aug 10, 2015 5.710 5.880 5.680 5.770 257,322 +0.08(+1.41%)
Aug 07, 2015 5.830 5.960 5.690 5.690 217,654 -0.23(-3.89%)
Aug 06, 2015 5.970 6.000 5.850 5.920 367,083 -0.05(-0.84%)
Aug 05, 2015 5.890 6.170 5.890 5.970 526,355 +0.09(+1.53%)
Aug 04, 2015 5.850 5.880 5.250 5.880 643,879 +0.55(+10.32%)
Aug 03, 2015 5.040 5.370 5.020 5.330 513,690 +0.26(+5.13%)
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%)
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.