Skip to main content

Great Lakes Drg Dock (NQ: GLDD )

8.765 +0.055 (+0.63%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.710 7.740 7.550 7.680 276,299 -0.02(-0.26%)
Dec 28, 2023 7.770 7.880 7.630 7.700 295,204 +0.03(+0.39%)
Dec 27, 2023 7.730 7.735 7.615 7.670 200,332 -0.06(-0.78%)
Dec 26, 2023 7.620 7.780 7.560 7.730 233,690 +0.10(+1.31%)
Dec 22, 2023 7.610 7.670 7.500 7.630 260,000 +0.15(+2.01%)
Dec 21, 2023 7.390 7.530 7.370 7.480 274,833 +0.12(+1.63%)
Dec 20, 2023 7.470 7.590 7.350 7.360 333,817 -0.09(-1.21%)
Dec 19, 2023 7.310 7.510 7.310 7.450 319,982 +0.18(+2.48%)
Dec 18, 2023 7.390 7.390 7.240 7.270 315,349 -0.11(-1.49%)
Dec 15, 2023 7.590 7.590 7.375 7.380 913,235 -0.06(-0.81%)
Dec 14, 2023 7.430 7.620 7.340 7.440 384,460 +0.12(+1.64%)
Dec 13, 2023 6.940 7.335 6.930 7.320 425,002 +0.36(+5.17%)
Dec 12, 2023 6.970 6.990 6.850 6.960 245,505 -0.03(-0.43%)
Dec 11, 2023 7.040 7.110 6.940 6.990 328,771 -0.03(-0.43%)
Dec 08, 2023 6.960 7.080 6.950 7.020 167,336 +0.03(+0.43%)
Dec 07, 2023 6.830 7.240 6.814 6.990 378,354 +0.18(+2.64%)
Dec 06, 2023 6.900 7.010 6.780 6.810 335,358 -0.06(-0.87%)
Dec 05, 2023 7.170 7.190 6.860 6.870 298,662 -0.29(-4.05%)
Dec 04, 2023 6.960 7.260 6.870 7.160 310,199 +0.24(+3.47%)
Dec 01, 2023 6.730 6.930 6.650 6.920 353,953 +0.20(+2.98%)
Nov 30, 2023 6.870 6.910 6.600 6.720 570,678 -0.13(-1.90%)
Nov 29, 2023 6.790 6.960 6.770 6.850 377,904 +0.13(+1.93%)
Nov 28, 2023 6.780 6.890 6.710 6.720 348,469 -0.06(-0.88%)
Nov 27, 2023 6.850 6.870 6.730 6.780 404,862 -0.11(-1.60%)
Nov 24, 2023 6.590 6.915 6.560 6.890 205,883 +0.32(+4.87%)
Nov 22, 2023 6.480 6.640 6.440 6.570 325,775 +0.10(+1.55%)
Nov 21, 2023 6.530 6.835 6.430 6.470 301,706 -0.11(-1.67%)
Nov 20, 2023 6.540 6.615 6.400 6.580 243,562 +0.04(+0.61%)
Nov 17, 2023 6.580 6.600 6.450 6.540 409,138 +0.06(+0.93%)
Nov 16, 2023 6.460 6.540 6.335 6.480 364,175 -0.02(-0.31%)
Nov 15, 2023 6.570 6.760 6.470 6.500 452,128 -0.07(-1.07%)
Nov 14, 2023 6.490 6.640 6.420 6.570 596,926 +0.32(+5.12%)
Nov 13, 2023 6.310 6.490 6.120 6.250 521,467 -0.09(-1.42%)
Nov 10, 2023 6.420 6.500 6.280 6.340 618,717 -0.06(-0.94%)
Nov 09, 2023 6.350 6.530 6.280 6.400 710,908 +0.15(+2.40%)
Nov 08, 2023 6.500 6.610 6.115 6.250 648,616 -0.23(-3.55%)
Nov 07, 2023 7.220 7.592 6.360 6.480 1,121,329 -1.02(-13.60%)
Nov 06, 2023 7.600 7.600 7.420 7.500 296,338 -0.05(-0.66%)
Nov 03, 2023 7.820 7.925 7.530 7.550 517,188 -0.13(-1.69%)
Nov 02, 2023 7.470 7.765 7.450 7.680 497,328 +0.28(+3.78%)
Nov 01, 2023 7.590 7.590 7.300 7.400 314,965 -0.20(-2.63%)
Oct 31, 2023 7.540 7.630 7.410 7.600 307,617 +0.06(+0.80%)
Oct 30, 2023 7.630 7.710 7.440 7.540 207,119 +0.02(+0.27%)
Oct 27, 2023 7.600 7.700 7.500 7.520 382,915 -0.11(-1.44%)
Oct 26, 2023 7.550 7.690 7.500 7.630 233,085 +0.13(+1.73%)
Oct 25, 2023 7.710 7.710 7.435 7.500 281,593 -0.22(-2.85%)
Oct 24, 2023 7.870 7.870 7.700 7.720 324,622 -0.07(-0.90%)
Oct 23, 2023 7.800 8.000 7.730 7.790 276,248 -0.03(-0.38%)
Oct 20, 2023 7.940 7.940 7.720 7.820 388,378 -0.09(-1.14%)
Oct 19, 2023 7.930 8.090 7.853 7.910 301,927 -0.04(-0.50%)
Oct 18, 2023 8.100 8.110 7.930 7.950 337,047 -0.21(-2.57%)
Oct 17, 2023 8.060 8.277 8.060 8.160 343,335 +0.05(+0.62%)
Oct 16, 2023 8.120 8.160 8.030 8.110 232,110 +0.06(+0.75%)
Oct 13, 2023 8.090 8.230 7.950 8.050 484,974 -0.05(-0.62%)
Oct 12, 2023 8.160 8.170 8.000 8.100 395,302 -0.03(-0.37%)
Oct 11, 2023 8.100 8.190 8.075 8.130 206,564 +0.05(+0.62%)
Oct 10, 2023 7.970 8.175 7.920 8.080 304,202 +0.18(+2.28%)
Oct 09, 2023 7.780 7.980 7.705 7.900 204,456 +0.08(+1.02%)
Oct 06, 2023 7.620 7.945 7.590 7.820 346,732 +0.13(+1.69%)
Oct 05, 2023 7.410 7.710 7.400 7.690 296,785 +0.23(+3.08%)
Oct 04, 2023 7.500 7.570 7.390 7.460 209,000 -0.06(-0.80%)
Oct 03, 2023 7.560 7.705 7.470 7.520 380,092 -0.08(-1.05%)
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.