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 (%)
Oct 31, 2014 7.050 7.050 6.860 6.990 312,763 +0.14(+2.04%)
Oct 30, 2014 6.550 6.870 6.434 6.850 261,107 +0.29(+4.42%)
Oct 29, 2014 6.700 6.720 6.490 6.560 263,426 -0.14(-2.09%)
Oct 28, 2014 6.340 6.710 6.279 6.700 774,126 +0.42(+6.69%)
Oct 27, 2014 6.380 6.480 6.480 6.280 178,386 -0.20(-3.09%)
Oct 24, 2014 6.590 6.620 6.460 6.480 128,392 -0.09(-1.37%)
Oct 23, 2014 6.450 6.650 6.430 6.570 361,139 +0.18(+2.82%)
Oct 22, 2014 6.500 6.590 6.360 6.390 238,107 -0.11(-1.69%)
Oct 21, 2014 6.580 6.700 6.460 6.500 360,383 -0.01(-0.15%)
Oct 20, 2014 6.470 6.685 6.450 6.510 925,950 +0.02(+0.31%)
Oct 17, 2014 6.690 6.710 6.420 6.490 184,850 -0.09(-1.44%)
Oct 16, 2014 6.490 6.720 6.455 6.585 479,471 -0.04(-0.53%)
Oct 15, 2014 6.110 6.640 6.020 6.620 500,197 +0.42(+6.77%)
Oct 14, 2014 6.120 6.310 6.000 6.200 381,041 +0.17(+2.82%)
Oct 13, 2014 5.850 6.100 5.850 6.030 366,115 +0.17(+2.90%)
Oct 10, 2014 5.890 6.020 5.845 5.860 225,850 -0.06(-1.01%)
Oct 09, 2014 6.100 6.210 5.920 5.920 159,267 -0.20(-3.27%)
Oct 08, 2014 6.080 6.214 5.990 6.120 331,001 +0.03(+0.49%)
Oct 07, 2014 6.190 6.220 6.090 6.090 413,431 -0.14(-2.25%)
Oct 06, 2014 6.250 6.310 6.150 6.230 285,525 -0.04(-0.64%)
Oct 03, 2014 6.190 6.360 6.120 6.270 544,116 +0.17(+2.79%)
Oct 02, 2014 6.080 6.120 5.960 6.100 339,022 +0.05(+0.83%)
Oct 01, 2014 6.160 6.215 6.030 6.050 300,628 -0.13(-2.10%)
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%)
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.