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 (%)
Dec 31, 2009 5.951 6.082 6.082 6.082 160,774 +0.14(+2.37%)
Dec 30, 2009 5.829 5.979 5.810 5.941 272,094 +0.08(+1.28%)
Dec 29, 2009 6.007 6.007 5.819 5.866 243,162 -0.10(-1.73%)
Dec 28, 2009 6.120 6.129 5.922 5.969 141,601 -0.15(-2.45%)
Dec 24, 2009 6.232 6.251 6.082 6.120 101,275 -0.11(-1.81%)
Dec 23, 2009 6.082 6.242 5.885 6.232 303,815 +0.17(+2.79%)
Dec 22, 2009 5.913 6.063 5.857 6.063 202,679 +0.15(+2.54%)
Dec 21, 2009 5.805 6.007 5.805 5.913 165,094 -0.05(-0.79%)
Dec 18, 2009 5.838 5.960 5.782 5.960 453,210 +0.19(+3.25%)
Dec 17, 2009 5.847 5.866 5.697 5.772 140,359 -0.14(-2.38%)
Dec 16, 2009 5.998 6.082 5.819 5.913 174,419 -0.01(-0.16%)
Dec 15, 2009 6.073 6.188 5.763 5.922 457,396 -0.16(-2.62%)
Dec 14, 2009 5.941 6.110 5.754 6.082 169,094 +0.21(+3.51%)
Dec 11, 2009 5.725 5.932 5.660 5.876 233,095 +0.18(+3.13%)
Dec 10, 2009 5.763 5.829 5.622 5.697 333,774 -0.02(-0.33%)
Dec 09, 2009 5.519 5.716 5.434 5.716 338,551 +0.19(+3.40%)
Dec 08, 2009 5.556 5.585 5.481 5.528 143,874 -0.06(-1.01%)
Dec 07, 2009 5.697 5.707 5.509 5.585 404,974 -0.14(-2.46%)
Dec 04, 2009 5.678 5.735 5.538 5.725 170,874 +0.19(+3.39%)
Dec 03, 2009 5.669 5.735 5.509 5.538 361,178 -0.12(-2.16%)
Dec 02, 2009 5.641 5.735 5.641 5.660 256,946 +0.04(+0.67%)
Dec 01, 2009 5.575 5.763 5.502 5.622 944,597 +0.09(+1.70%)
Nov 30, 2009 5.538 5.566 5.275 5.528 394,083 -0.01(-0.17%)
Nov 27, 2009 5.509 5.631 5.481 5.538 255,725 -0.20(-3.44%)
Nov 25, 2009 5.810 5.913 5.613 5.735 398,798 -0.07(-1.13%)
Nov 24, 2009 5.885 6.054 5.716 5.800 280,490 -0.09(-1.59%)
Nov 23, 2009 6.063 6.204 5.866 5.894 188,871 -0.08(-1.26%)
Nov 20, 2009 5.904 6.007 5.772 5.969 356,815 +0.05(+0.79%)
Nov 19, 2009 6.148 6.181 5.819 5.922 474,387 -0.31(-4.97%)
Nov 18, 2009 6.307 6.307 6.154 6.232 332,292 -0.09(-1.48%)
Nov 17, 2009 6.457 6.457 6.138 6.326 341,721 -0.19(-2.88%)
Nov 16, 2009 6.504 6.579 6.335 6.514 343,134 +0.06(+0.87%)
Nov 13, 2009 6.420 6.579 6.317 6.457 195,310 +0.04(+0.58%)
Nov 12, 2009 6.410 6.673 6.373 6.420 300,227 -0.05(-0.73%)
Nov 11, 2009 6.533 6.664 6.467 6.467 504,213 -0.04(-0.58%)
Nov 10, 2009 6.120 6.561 5.951 6.504 700,204 -0.14(-2.12%)
Nov 09, 2009 6.730 6.805 6.576 6.645 559,249 +0.02(+0.28%)
Nov 06, 2009 6.364 6.664 6.279 6.626 539,634 +0.15(+2.32%)
Nov 05, 2009 5.988 6.523 5.847 6.476 436,410 +0.53(+8.83%)
Nov 04, 2009 6.176 6.279 5.922 5.951 328,427 -0.19(-3.06%)
Nov 03, 2009 5.660 6.260 5.641 6.138 854,490 +0.27(+4.64%)
Nov 02, 2009 5.782 5.894 5.716 5.866 596,968 +0.11(+1.96%)
Oct 30, 2009 5.688 5.800 5.631 5.753 739,579 +0.03(+0.49%)
Oct 29, 2009 5.678 5.810 5.650 5.725 241,282 +0.09(+1.67%)
Oct 28, 2009 5.838 5.932 5.585 5.631 248,060 -0.20(-3.38%)
Oct 27, 2009 5.725 5.951 5.575 5.829 266,590 +0.15(+2.64%)
Oct 26, 2009 5.941 6.176 5.613 5.678 496,597 -0.27(-4.57%)
Oct 23, 2009 6.138 6.326 5.904 5.951 227,414 -0.28(-4.52%)
Oct 22, 2009 6.148 6.335 6.073 6.232 157,453 +0.07(+1.07%)
Oct 21, 2009 6.382 6.551 6.063 6.166 225,281 -0.25(-3.95%)
Oct 20, 2009 6.307 6.617 6.213 6.420 256,998 -0.19(-2.84%)
Oct 19, 2009 6.523 6.692 6.242 6.608 244,062 +0.13(+2.03%)
Oct 16, 2009 6.683 6.758 6.410 6.476 236,693 -0.24(-3.63%)
Oct 15, 2009 6.692 6.758 6.572 6.720 129,363 -0.01(-0.14%)
Oct 14, 2009 6.683 6.758 6.579 6.730 235,013 +0.16(+2.43%)
Oct 13, 2009 6.514 6.579 6.429 6.570 377,023 +0.06(+0.86%)
Oct 12, 2009 6.673 6.748 6.486 6.514 125,650 -0.08(-1.28%)
Oct 09, 2009 6.476 6.608 6.429 6.598 444,488 +0.12(+1.88%)
Oct 08, 2009 6.579 6.617 6.476 6.476 334,261 -0.04(-0.58%)
Oct 07, 2009 6.504 6.579 6.354 6.514 250,366 +0.00(+0.00%)
Oct 06, 2009 6.345 6.570 6.242 6.514 341,744 +0.23(+3.74%)
Oct 05, 2009 6.054 6.298 6.016 6.279 319,810 +0.23(+3.72%)
Oct 02, 2009 6.157 6.256 5.932 6.054 831,741 -0.16(-2.57%)
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.