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 (%)
Jul 31, 2012 6.884 7.011 6.884 6.914 186,912 +0.03(+0.42%)
Jul 30, 2012 7.001 7.127 6.884 6.884 184,365 -0.13(-1.80%)
Jul 27, 2012 6.875 7.049 6.797 7.011 163,754 +0.17(+2.55%)
Jul 26, 2012 6.914 6.962 6.758 6.836 183,479 +0.02(+0.28%)
Jul 25, 2012 6.943 6.943 6.758 6.817 323,544 -0.05(-0.71%)
Jul 24, 2012 6.865 6.904 6.739 6.865 287,128 +0.03(+0.43%)
Jul 23, 2012 6.846 6.846 6.787 6.836 126,306 -0.16(-2.22%)
Jul 20, 2012 6.962 7.078 6.914 6.991 189,984 -0.03(-0.41%)
Jul 19, 2012 7.098 7.098 7.011 7.020 190,924 -0.03(-0.41%)
Jul 18, 2012 7.059 7.078 7.020 7.049 268,431 -0.01(-0.14%)
Jul 17, 2012 7.069 7.127 6.981 7.059 357,094 +0.02(+0.28%)
Jul 16, 2012 7.030 7.078 6.972 7.040 199,251 -0.03(-0.41%)
Jul 13, 2012 7.030 7.078 6.981 7.069 272,231 +0.08(+1.11%)
Jul 12, 2012 6.894 7.035 6.798 6.991 195,987 +0.03(+0.42%)
Jul 11, 2012 7.020 7.078 6.884 6.962 176,432 -0.05(-0.69%)
Jul 10, 2012 7.078 7.117 6.962 7.011 380,095 +0.00(+0.00%)
Jul 09, 2012 6.943 7.030 6.875 7.011 426,875 +0.05(+0.70%)
Jul 06, 2012 6.991 7.049 6.826 6.962 278,372 -0.13(-1.78%)
Jul 05, 2012 7.069 7.137 6.923 7.088 253,055 -0.03(-0.41%)
Jul 03, 2012 7.069 7.175 6.991 7.117 186,016 +0.07(+0.96%)
Jul 02, 2012 6.923 7.049 6.846 7.049 387,921 +0.15(+2.11%)
Jun 29, 2012 6.846 6.914 6.691 6.904 510,838 +0.23(+3.49%)
Jun 28, 2012 6.661 6.749 6.564 6.671 422,055 -0.07(-1.01%)
Jun 27, 2012 6.303 6.758 6.283 6.739 565,909 +0.48(+7.59%)
Jun 26, 2012 6.070 6.274 6.041 6.264 323,321 +0.17(+2.87%)
Jun 25, 2012 5.973 6.138 5.954 6.089 340,419 +0.00(+0.00%)
Jun 22, 2012 6.254 6.274 5.954 6.089 1,117,118 -0.12(-1.88%)
Jun 21, 2012 6.400 6.477 6.206 6.206 162,785 -0.21(-3.32%)
Jun 20, 2012 6.497 6.526 6.390 6.419 132,522 -0.10(-1.49%)
Jun 19, 2012 6.468 6.555 6.448 6.516 275,219 +0.06(+0.90%)
Jun 18, 2012 6.351 6.535 6.341 6.458 306,458 +0.06(+0.91%)
Jun 15, 2012 6.109 6.429 6.109 6.400 260,476 +0.25(+4.10%)
Jun 14, 2012 6.012 6.177 6.012 6.148 138,064 +0.15(+2.42%)
Jun 13, 2012 6.118 6.206 5.992 6.002 142,893 -0.14(-2.21%)
Jun 12, 2012 6.109 6.177 6.002 6.138 212,021 +0.07(+1.20%)
Jun 11, 2012 6.380 6.448 6.060 6.065 284,784 -0.26(-4.06%)
Jun 08, 2012 6.235 6.371 6.142 6.322 238,584 +0.06(+0.93%)
Jun 07, 2012 6.351 6.390 6.254 6.264 200,469 +0.01(+0.16%)
Jun 06, 2012 6.138 6.293 6.138 6.254 261,321 +0.18(+2.89%)
Jun 05, 2012 6.069 6.149 6.040 6.079 304,882 +0.00(+0.00%)
Jun 04, 2012 6.098 6.127 6.011 6.079 207,758 -0.02(-0.32%)
Jun 01, 2012 6.137 6.262 6.088 6.098 331,868 -0.18(-2.92%)
May 31, 2012 6.185 6.349 6.117 6.282 323,688 +0.11(+1.72%)
May 30, 2012 6.243 6.301 6.166 6.175 398,158 -0.15(-2.44%)
May 29, 2012 6.407 6.436 6.233 6.330 373,276 -0.04(-0.61%)
May 25, 2012 6.311 6.427 6.214 6.369 159,481 +0.08(+1.23%)
May 24, 2012 6.069 6.301 6.069 6.291 260,233 +0.20(+3.33%)
May 23, 2012 6.059 6.127 5.972 6.088 372,370 -0.05(-0.79%)
May 22, 2012 6.195 6.272 6.088 6.137 238,884 -0.08(-1.24%)
May 21, 2012 6.243 6.291 6.156 6.214 359,908 -0.02(-0.31%)
May 18, 2012 6.349 6.378 6.204 6.233 327,890 -0.13(-1.98%)
May 17, 2012 6.320 6.388 6.262 6.359 436,076 +0.03(+0.46%)
May 16, 2012 6.388 6.388 6.315 6.330 1,201,229 -0.03(-0.46%)
May 15, 2012 6.320 6.427 6.320 6.359 337,597 +0.14(+2.17%)
May 14, 2012 6.340 6.388 6.224 6.224 235,620 -0.20(-3.16%)
May 11, 2012 6.398 6.535 6.369 6.427 239,056 -0.03(-0.45%)
May 10, 2012 6.533 6.538 6.417 6.456 291,902 -0.02(-0.30%)
May 09, 2012 6.562 6.581 6.475 6.475 393,291 -0.19(-2.90%)
May 08, 2012 6.552 6.688 6.417 6.668 297,742 +0.04(+0.58%)
May 07, 2012 6.475 6.654 6.446 6.630 376,788 +0.14(+2.24%)
May 04, 2012 6.533 6.572 6.446 6.485 453,979 -0.11(-1.61%)
May 03, 2012 6.784 6.794 6.562 6.591 470,209 -0.24(-3.54%)
May 02, 2012 6.572 6.832 6.572 6.832 544,358 +0.15(+2.32%)
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.