Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Drg Dock (NQ: GLDD )

9.570 +0.090 (+0.95%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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, 2008 5.669 5.969 5.519 5.922 211,979 +0.30(+5.34%)
Sep 29, 2008 5.810 6.016 5.538 5.622 187,765 -0.25(-4.31%)
Sep 26, 2008 5.904 6.054 5.735 5.876 131,735 -0.08(-1.42%)
Sep 25, 2008 6.026 6.101 5.941 5.960 219,857 -0.01(-0.16%)
Sep 24, 2008 6.101 6.185 5.894 5.969 141,283 -0.11(-1.85%)
Sep 23, 2008 6.317 6.326 6.082 6.082 228,411 -0.26(-4.14%)
Sep 22, 2008 6.448 6.523 5.979 6.345 119,229 -0.19(-2.87%)
Sep 19, 2008 6.523 6.570 5.913 6.533 1,052,830 +0.35(+5.61%)
Sep 18, 2008 5.753 6.260 5.509 6.185 349,202 +0.58(+10.39%)
Sep 17, 2008 6.044 6.054 5.603 5.603 165,275 -0.52(-8.44%)
Sep 16, 2008 5.641 6.120 5.631 6.120 242,908 +0.32(+5.50%)
Sep 15, 2008 6.213 6.439 5.772 5.800 114,741 -0.70(-10.82%)
Sep 12, 2008 6.523 6.598 6.307 6.504 141,981 -0.08(-1.14%)
Sep 11, 2008 6.467 6.589 6.288 6.579 163,580 -0.02(-0.28%)
Sep 10, 2008 6.739 6.758 6.429 6.598 678,894 -0.03(-0.42%)
Sep 09, 2008 6.579 6.786 6.551 6.626 315,948 +0.08(+1.15%)
Sep 08, 2008 6.523 6.598 6.373 6.551 126,534 +0.25(+4.02%)
Sep 05, 2008 6.927 6.927 6.223 6.298 210,619 -0.70(-10.05%)
Sep 04, 2008 7.255 7.340 6.833 7.002 182,160 -0.28(-3.87%)
Sep 03, 2008 7.058 7.434 7.049 7.283 169,369 +0.23(+3.33%)
Sep 02, 2008 7.077 7.180 7.002 7.049 168,078 +0.02(+0.27%)
Aug 29, 2008 7.039 7.077 6.974 7.030 65,589 -0.01(-0.13%)
Aug 28, 2008 6.767 7.039 6.617 7.039 135,662 +0.28(+4.17%)
Aug 27, 2008 6.945 6.945 6.673 6.758 124,252 -0.20(-2.83%)
Aug 26, 2008 6.823 7.077 6.823 6.955 61,867 +0.12(+1.79%)
Aug 25, 2008 7.011 7.086 6.800 6.833 47,207 -0.21(-2.93%)
Aug 22, 2008 6.955 7.114 6.861 7.039 82,301 +0.08(+1.21%)
Aug 21, 2008 6.899 7.030 6.833 6.955 100,974 +0.02(+0.27%)
Aug 20, 2008 7.002 7.039 6.767 6.936 115,083 -0.06(-0.81%)
Aug 19, 2008 6.889 7.058 6.767 6.992 159,109 +0.04(+0.54%)
Aug 18, 2008 7.039 7.105 6.711 6.955 113,219 -0.08(-1.07%)
Aug 15, 2008 7.190 7.190 6.927 7.030 193,788 -0.08(-1.06%)
Aug 14, 2008 7.068 7.208 6.908 7.105 158,663 -0.10(-1.43%)
Aug 13, 2008 7.039 7.265 6.945 7.208 259,100 +0.14(+1.99%)
Aug 12, 2008 6.870 7.152 6.814 7.068 280,459 +0.17(+2.45%)
Aug 11, 2008 6.701 7.171 6.664 6.899 396,515 +0.19(+2.80%)
Aug 08, 2008 6.335 7.114 6.242 6.711 310,941 +0.41(+6.56%)
Aug 07, 2008 6.157 6.542 6.054 6.298 420,446 +0.21(+3.39%)
Aug 06, 2008 6.101 6.120 5.960 6.091 91,073 +0.02(+0.31%)
Aug 05, 2008 6.007 6.138 5.913 6.073 124,857 +0.12(+2.05%)
Aug 04, 2008 6.073 6.082 5.753 5.951 112,105 -0.15(-2.46%)
Aug 01, 2008 6.110 6.129 5.998 6.101 75,775 +0.00(+0.00%)
Jul 31, 2008 6.054 6.223 5.941 6.101 77,114 -0.01(-0.15%)
Jul 30, 2008 6.129 6.176 6.007 6.110 103,990 +0.01(+0.15%)
Jul 29, 2008 6.101 6.195 5.763 6.101 123,854 +0.18(+3.01%)
Jul 28, 2008 6.120 6.120 5.894 5.922 77,120 -0.22(-3.52%)
Jul 25, 2008 6.073 6.204 6.044 6.138 149,115 +0.08(+1.24%)
Jul 24, 2008 6.091 6.120 5.913 6.063 75,927 +0.00(+0.00%)
Jul 23, 2008 6.101 6.223 5.894 6.063 106,274 -0.05(-0.77%)
Jul 22, 2008 5.885 6.110 5.688 6.110 121,317 +0.21(+3.50%)
Jul 21, 2008 6.063 6.120 5.800 5.904 98,200 -0.11(-1.87%)
Jul 18, 2008 6.157 6.157 5.885 6.016 124,312 -0.23(-3.75%)
Jul 17, 2008 5.941 6.279 5.735 6.251 231,420 +0.32(+5.38%)
Jul 16, 2008 5.538 5.941 5.387 5.932 114,559 +0.39(+7.12%)
Jul 15, 2008 5.472 5.669 5.162 5.538 131,653 +0.01(+0.17%)
Jul 14, 2008 6.101 6.101 5.472 5.528 179,340 -0.57(-9.38%)
Jul 11, 2008 5.904 6.120 5.669 6.101 200,702 +0.13(+2.20%)
Jul 10, 2008 5.941 6.101 5.922 5.969 223,342 +0.01(+0.16%)
Jul 09, 2008 5.951 6.110 5.876 5.960 219,128 +0.00(+0.00%)
Jul 08, 2008 5.688 5.960 5.688 5.960 164,955 +0.27(+4.79%)
Jul 07, 2008 5.688 5.866 5.585 5.688 157,472 +0.05(+0.83%)
Jul 04, 2008 5.669 5.707 5.603 5.641 56,753 +0.00(+0.00%)
Jul 03, 2008 5.669 5.707 5.603 5.641 56,753 -0.03(-0.50%)
Jul 02, 2008 5.678 5.763 5.613 5.669 163,619 -0.03(-0.49%)
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.