Skip to main content

Great Lakes Drg Dock (NQ: GLDD )

9.450 +0.100 (+1.07%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.332 7.770 7.303 7.732 1,172,592 +0.78(+11.21%)
Oct 26, 2012 6.992 6.953 6.953 6.953 132,652 -0.03(-0.42%)
Oct 25, 2012 6.973 7.011 6.895 6.982 131,159 +0.07(+0.98%)
Oct 24, 2012 6.953 7.002 6.807 6.914 210,047 -0.02(-0.28%)
Oct 23, 2012 6.934 6.982 6.807 6.934 196,602 +0.12(+1.71%)
Oct 19, 2012 6.905 6.905 6.749 6.817 532,408 -0.12(-1.68%)
Oct 18, 2012 7.060 7.177 6.895 6.934 318,950 -0.08(-1.11%)
Oct 17, 2012 7.177 7.216 7.011 7.011 495,152 -0.15(-2.04%)
Oct 16, 2012 7.235 7.264 7.050 7.157 444,689 +0.00(+0.00%)
Oct 15, 2012 7.245 7.293 7.107 7.157 266,880 -0.09(-1.21%)
Oct 12, 2012 7.274 7.303 7.205 7.245 337,985 -0.05(-0.67%)
Oct 11, 2012 7.420 7.527 7.196 7.293 1,162,580 -0.05(-0.66%)
Oct 10, 2012 7.352 7.386 7.303 7.342 80,977 +0.01(+0.13%)
Oct 09, 2012 7.488 7.566 7.319 7.332 287,173 -0.15(-1.95%)
Oct 08, 2012 7.478 7.517 7.342 7.478 97,785 -0.03(-0.39%)
Oct 05, 2012 7.546 7.576 7.478 7.507 130,680 -0.01(-0.13%)
Oct 04, 2012 7.576 7.576 7.507 7.517 285,908 -0.02(-0.26%)
Oct 03, 2012 7.576 7.585 7.488 7.537 210,255 -0.01(-0.13%)
Oct 02, 2012 7.527 7.605 7.478 7.546 298,756 +0.08(+1.04%)
Oct 01, 2012 7.537 7.576 7.449 7.469 372,862 -0.02(-0.26%)
Sep 28, 2012 7.488 7.537 7.469 7.488 247,215 -0.06(-0.77%)
Sep 27, 2012 7.537 7.546 7.488 7.546 179,582 +0.06(+0.78%)
Sep 26, 2012 7.507 7.546 7.449 7.488 390,233 -0.01(-0.13%)
Sep 25, 2012 7.576 7.576 7.459 7.498 322,148 -0.01(-0.13%)
Sep 24, 2012 7.478 7.517 7.313 7.507 184,298 +0.00(+0.00%)
Sep 21, 2012 7.478 7.605 7.352 7.507 410,993 +0.08(+1.05%)
Sep 20, 2012 7.469 7.507 7.420 7.430 164,296 -0.08(-1.04%)
Sep 19, 2012 7.556 7.585 7.439 7.507 297,008 -0.01(-0.13%)
Sep 18, 2012 7.585 7.634 7.410 7.517 356,713 -0.07(-0.90%)
Sep 17, 2012 7.576 7.619 7.498 7.585 222,932 +0.00(+0.00%)
Sep 14, 2012 7.634 7.682 7.576 7.585 360,820 +0.00(+0.00%)
Sep 13, 2012 7.342 7.644 7.323 7.585 530,056 +0.23(+3.17%)
Sep 12, 2012 7.391 7.410 7.332 7.352 156,386 -0.04(-0.53%)
Sep 11, 2012 7.225 7.391 7.196 7.391 138,000 +0.19(+2.70%)
Sep 10, 2012 7.187 7.255 7.157 7.196 227,775 +0.04(+0.54%)
Sep 07, 2012 7.177 7.187 7.109 7.157 359,425 +0.04(+0.55%)
Sep 06, 2012 7.089 7.332 7.031 7.118 224,930 +0.07(+0.97%)
Sep 05, 2012 7.050 7.080 6.992 7.050 170,292 +0.04(+0.57%)
Sep 04, 2012 7.078 7.117 6.904 7.011 232,170 -0.08(-1.09%)
Aug 31, 2012 7.214 7.214 7.040 7.088 121,756 -0.05(-0.68%)
Aug 30, 2012 7.224 7.224 7.127 7.137 129,318 -0.12(-1.60%)
Aug 29, 2012 7.253 7.287 7.185 7.253 365,702 +0.02(+0.27%)
Aug 27, 2012 7.350 7.350 7.059 7.234 490,096 -0.07(-0.93%)
Aug 24, 2012 7.292 7.389 7.253 7.301 116,373 -0.02(-0.26%)
Aug 23, 2012 7.292 7.350 7.195 7.321 81,010 +0.04(+0.53%)
Aug 22, 2012 7.379 7.398 7.253 7.282 87,052 -0.09(-1.18%)
Aug 21, 2012 7.437 7.573 7.330 7.369 281,414 -0.02(-0.26%)
Aug 20, 2012 7.408 7.418 7.282 7.389 264,616 -0.04(-0.52%)
Aug 17, 2012 7.369 7.437 7.340 7.427 152,362 +0.04(+0.52%)
Aug 16, 2012 7.321 7.389 7.069 7.389 224,857 +0.08(+1.06%)
Aug 15, 2012 7.253 7.311 7.195 7.311 232,754 +0.02(+0.27%)
Aug 14, 2012 7.515 7.515 7.282 7.292 119,160 -0.18(-2.46%)
Aug 13, 2012 7.408 7.515 7.350 7.476 250,240 +0.09(+1.18%)
Aug 10, 2012 7.398 7.418 7.311 7.389 219,071 -0.01(-0.13%)
Aug 09, 2012 7.321 7.398 7.263 7.398 297,058 +0.09(+1.19%)
Aug 08, 2012 7.204 7.330 7.161 7.311 156,068 +0.10(+1.34%)
Aug 07, 2012 7.195 7.321 7.166 7.214 528,495 +0.04(+0.54%)
Aug 06, 2012 7.069 7.195 7.069 7.175 222,690 +0.13(+1.79%)
Aug 03, 2012 6.884 7.107 6.884 7.049 237,228 +0.26(+3.86%)
Aug 02, 2012 6.826 6.879 6.729 6.787 166,414 -0.05(-0.71%)
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.