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

Great Lakes Drg Dock (NQ: GLDD )

6.960 +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2014 6.420 6.500 6.160 6.180 393,912 -0.27(-4.19%)
Sep 29, 2014 6.440 6.540 6.430 6.450 201,034 -0.09(-1.38%)
Sep 26, 2014 6.480 6.570 6.440 6.540 315,518 +0.07(+1.08%)
Sep 25, 2014 6.650 6.650 6.450 6.470 225,496 -0.18(-2.71%)
Sep 24, 2014 6.690 6.725 6.580 6.650 332,874 +0.00(+0.00%)
Sep 23, 2014 6.720 6.720 6.610 6.650 209,048 -0.08(-1.19%)
Sep 22, 2014 6.700 6.750 6.630 6.730 273,235 -0.03(-0.44%)
Sep 19, 2014 7.020 7.070 6.700 6.760 390,601 -0.22(-3.15%)
Sep 18, 2014 6.990 7.070 6.900 6.980 98,793 +0.00(+0.00%)
Sep 17, 2014 6.940 7.070 6.920 6.980 179,480 +0.02(+0.29%)
Sep 16, 2014 6.950 7.025 6.880 6.960 316,227 +0.01(+0.14%)
Sep 15, 2014 7.160 7.180 6.950 6.950 209,077 -0.23(-3.20%)
Sep 12, 2014 7.450 7.450 7.140 7.180 276,864 -0.28(-3.75%)
Sep 11, 2014 7.400 7.480 7.345 7.460 207,728 +0.03(+0.40%)
Sep 10, 2014 7.400 7.450 7.270 7.430 120,210 +0.05(+0.68%)
Sep 09, 2014 7.520 7.560 7.360 7.380 95,629 -0.18(-2.38%)
Sep 08, 2014 7.520 7.620 7.470 7.560 102,659 +0.03(+0.40%)
Sep 05, 2014 7.460 7.590 7.420 7.530 94,654 +0.02(+0.27%)
Sep 04, 2014 7.580 7.660 7.480 7.510 101,297 -0.07(-0.92%)
Sep 03, 2014 7.770 7.870 7.550 7.580 214,904 -0.15(-1.94%)
Sep 02, 2014 7.670 7.760 7.560 7.730 174,941 +0.11(+1.44%)
Aug 29, 2014 7.610 7.620 7.620 7.620 225,400 +0.03(+0.40%)
Aug 28, 2014 7.930 7.940 7.590 7.590 310,875 -0.40(-5.01%)
Aug 27, 2014 7.970 8.060 7.890 7.990 376,676 +0.06(+0.76%)
Aug 26, 2014 7.660 7.940 7.660 7.930 286,725 +0.32(+4.20%)
Aug 25, 2014 7.510 7.710 7.412 7.610 296,933 +0.13(+1.74%)
Aug 22, 2014 7.350 7.530 7.290 7.480 128,464 +0.14(+1.91%)
Aug 21, 2014 7.300 7.360 7.200 7.340 323,062 +0.03(+0.41%)
Aug 20, 2014 7.350 7.390 7.310 7.310 166,503 -0.10(-1.35%)
Aug 19, 2014 7.460 7.480 7.370 7.410 368,427 -0.03(-0.40%)
Aug 18, 2014 7.480 7.560 7.380 7.440 195,338 +0.05(+0.68%)
Aug 15, 2014 7.500 7.560 7.280 7.390 261,546 -0.03(-0.40%)
Aug 14, 2014 7.250 7.450 7.250 7.420 190,069 +0.16(+2.20%)
Aug 13, 2014 7.290 7.360 7.240 7.260 149,689 -0.01(-0.14%)
Aug 12, 2014 7.330 7.430 7.220 7.270 129,807 -0.11(-1.49%)
Aug 11, 2014 7.300 7.450 7.300 7.380 128,986 +0.14(+1.93%)
Aug 08, 2014 7.140 7.270 7.064 7.240 211,673 +0.11(+1.54%)
Aug 07, 2014 7.320 7.330 7.060 7.130 221,559 -0.14(-1.93%)
Aug 06, 2014 6.950 7.370 6.950 7.270 260,236 +0.25(+3.56%)
Aug 05, 2014 6.990 7.420 6.960 7.020 452,387 -0.19(-2.64%)
Aug 04, 2014 7.160 7.270 7.080 7.210 208,333 +0.06(+0.84%)
Aug 01, 2014 7.230 7.260 7.100 7.150 240,276 -0.07(-0.97%)
Jul 31, 2014 7.280 7.300 7.190 7.220 245,758 -0.15(-2.04%)
Jul 30, 2014 7.390 7.400 7.270 7.370 186,993 +0.01(+0.14%)
Jul 29, 2014 7.240 7.390 7.190 7.360 204,373 +0.12(+1.66%)
Jul 28, 2014 7.230 7.270 7.180 7.240 359,736 +0.04(+0.56%)
Jul 25, 2014 7.130 7.240 7.050 7.200 566,522 -0.01(-0.14%)
Jul 24, 2014 7.400 7.470 7.170 7.210 774,131 -0.16(-2.17%)
Jul 23, 2014 7.480 7.490 7.360 7.370 196,691 -0.13(-1.73%)
Jul 22, 2014 7.570 7.650 7.490 7.500 157,363 -0.02(-0.27%)
Jul 21, 2014 7.530 7.540 7.410 7.520 334,010 -0.08(-1.05%)
Jul 18, 2014 7.560 7.710 7.560 7.600 322,775 +0.01(+0.13%)
Jul 17, 2014 7.750 7.750 7.580 7.590 193,851 -0.18(-2.32%)
Jul 16, 2014 7.760 7.830 7.630 7.770 212,327 +0.01(+0.13%)
Jul 15, 2014 7.890 7.940 7.700 7.760 142,375 -0.14(-1.77%)
Jul 14, 2014 7.950 7.990 7.860 7.900 167,150 +0.06(+0.77%)
Jul 11, 2014 7.970 7.990 7.830 7.840 164,572 -0.11(-1.38%)
Jul 10, 2014 7.940 8.020 7.820 7.950 235,620 -0.16(-1.97%)
Jul 09, 2014 8.170 8.220 8.070 8.110 227,473 -0.06(-0.73%)
Jul 08, 2014 8.150 8.190 7.995 8.170 304,331 -0.03(-0.37%)
Jul 07, 2014 8.280 8.280 8.140 8.200 197,930 -0.08(-0.97%)
Jul 03, 2014 8.220 8.280 8.280 8.280 137,500 +0.08(+0.98%)
Jul 02, 2014 8.150 8.210 8.100 8.200 310,359 +0.05(+0.61%)
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.