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

Great Lakes Drg Dock (NQ: GLDD )

7.630 +0.240 (+3.25%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2014 7.810 7.995 7.800 7.990 218,016 +0.14(+1.78%)
Jun 27, 2014 7.660 7.870 7.660 7.850 413,112 +0.17(+2.21%)
Jun 26, 2014 7.790 7.800 7.660 7.680 98,190 -0.13(-1.66%)
Jun 25, 2014 7.680 7.820 7.590 7.810 139,048 +0.06(+0.77%)
Jun 24, 2014 7.900 8.030 7.750 7.750 162,434 -0.19(-2.39%)
Jun 23, 2014 8.000 8.060 7.920 7.940 165,010 -0.07(-0.87%)
Jun 20, 2014 8.090 8.108 7.990 8.010 409,595 -0.03(-0.37%)
Jun 19, 2014 8.030 8.080 8.000 8.040 144,499 +0.00(+0.00%)
Jun 18, 2014 8.070 8.070 7.950 8.040 144,765 -0.01(-0.12%)
Jun 17, 2014 7.930 8.100 7.830 8.050 294,139 +0.08(+1.00%)
Jun 16, 2014 8.070 8.070 7.810 7.970 157,573 -0.07(-0.87%)
Jun 13, 2014 8.060 8.127 7.990 8.040 155,217 +0.04(+0.50%)
Jun 12, 2014 8.300 8.300 7.950 8.000 310,108 -0.29(-3.50%)
Jun 11, 2014 8.350 8.380 8.240 8.290 280,945 -0.07(-0.84%)
Jun 10, 2014 8.310 8.370 8.225 8.360 237,023 +0.21(+2.58%)
Jun 06, 2014 7.870 8.150 7.780 8.150 545,930 +0.32(+4.09%)
Jun 05, 2014 7.500 7.835 7.450 7.830 283,764 +0.35(+4.68%)
Jun 04, 2014 7.440 7.539 7.420 7.480 167,284 +0.02(+0.27%)
Jun 03, 2014 7.610 7.629 7.460 7.460 214,029 -0.19(-2.48%)
Jun 02, 2014 7.610 7.715 7.420 7.650 262,134 +0.03(+0.39%)
May 30, 2014 7.730 7.770 7.610 7.620 171,531 -0.08(-1.04%)
May 29, 2014 7.790 7.810 7.670 7.700 120,956 -0.09(-1.16%)
May 28, 2014 7.860 7.860 7.720 7.790 164,915 -0.06(-0.76%)
May 27, 2014 7.830 7.900 7.740 7.850 195,880 +0.11(+1.42%)
May 23, 2014 7.540 7.740 7.740 7.740 289,000 +0.13(+1.71%)
May 22, 2014 7.390 7.620 7.390 7.610 68,297 +0.16(+2.14%)
May 21, 2014 7.460 7.530 7.360 7.450 189,047 +0.05(+0.68%)
May 20, 2014 7.610 7.679 7.400 7.400 384,106 -0.25(-3.33%)
May 19, 2014 7.400 7.660 7.400 7.655 166,223 +0.21(+2.75%)
May 16, 2014 7.480 7.500 7.380 7.450 188,193 -0.05(-0.67%)
May 15, 2014 7.520 7.585 7.420 7.500 688,552 -0.07(-0.92%)
May 14, 2014 7.840 7.840 7.560 7.570 256,539 -0.19(-2.45%)
May 13, 2014 7.900 7.905 7.680 7.760 214,751 -0.12(-1.52%)
May 12, 2014 7.690 7.910 7.650 7.880 293,729 +0.26(+3.41%)
May 09, 2014 7.500 7.630 7.429 7.620 995,360 +0.08(+1.06%)
May 08, 2014 7.560 7.720 7.510 7.540 1,009,683 -0.06(-0.79%)
May 07, 2014 7.760 7.900 7.530 7.600 578,603 -0.17(-2.19%)
May 06, 2014 7.960 8.340 7.380 7.770 1,296,102 -0.82(-9.55%)
May 05, 2014 8.790 8.790 8.540 8.590 216,314 -0.22(-2.50%)
May 02, 2014 8.710 8.880 8.680 8.810 254,996 +0.10(+1.15%)
May 01, 2014 8.580 8.720 8.550 8.710 350,304 +0.08(+0.93%)
Apr 30, 2014 8.560 8.670 8.450 8.630 183,586 +0.07(+0.82%)
Apr 29, 2014 8.650 8.670 8.520 8.560 129,298 -0.02(-0.23%)
Apr 28, 2014 8.660 8.814 8.450 8.580 163,877 -0.03(-0.35%)
Apr 25, 2014 8.780 8.946 8.590 8.610 316,374 -0.23(-2.60%)
Apr 24, 2014 8.920 8.979 8.740 8.840 162,989 -0.02(-0.23%)
Apr 23, 2014 8.950 8.990 8.850 8.860 216,790 -0.10(-1.12%)
Apr 22, 2014 8.950 9.000 8.880 8.960 574,846 +0.01(+0.11%)
Apr 21, 2014 8.900 8.960 8.790 8.950 284,802 +0.05(+0.56%)
Apr 17, 2014 8.640 8.900 8.900 8.900 244,400 +0.26(+3.01%)
Apr 16, 2014 8.650 8.698 8.540 8.640 155,307 +0.08(+0.93%)
Apr 15, 2014 8.710 8.750 8.470 8.560 236,555 -0.09(-1.04%)
Apr 14, 2014 8.600 8.730 8.550 8.650 296,442 +0.12(+1.41%)
Apr 11, 2014 8.440 8.600 8.440 8.530 253,964 -0.03(-0.35%)
Apr 10, 2014 8.920 8.920 8.550 8.560 194,001 -0.33(-3.71%)
Apr 09, 2014 8.750 8.910 8.655 8.890 116,443 +0.20(+2.30%)
Apr 08, 2014 8.570 8.740 8.550 8.690 179,656 +0.16(+1.88%)
Apr 07, 2014 8.650 8.750 8.370 8.530 408,572 -0.12(-1.39%)
Apr 04, 2014 9.020 9.020 8.630 8.650 323,752 -0.28(-3.14%)
Apr 03, 2014 8.930 8.960 8.860 8.930 218,645 +0.00(+0.00%)
Apr 02, 2014 8.940 8.980 8.810 8.930 424,605 -0.02(-0.22%)
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.