Skip to main content

Great Lakes Drg Dock (NQ: GLDD )

8.750 +0.040 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.350 4.410 4.280 4.360 264,197 +0.04(+0.93%)
Jun 29, 2016 4.340 4.400 4.290 4.320 123,922 +0.06(+1.41%)
Jun 28, 2016 4.240 4.330 4.175 4.260 162,971 +0.09(+2.16%)
Jun 27, 2016 4.450 4.495 4.170 4.170 202,861 -0.33(-7.33%)
Jun 24, 2016 4.520 4.640 4.340 4.500 198,684 -0.26(-5.46%)
Jun 23, 2016 4.770 4.910 4.710 4.760 148,601 +0.09(+1.93%)
Jun 22, 2016 4.830 4.850 4.660 4.670 33,757 -0.13(-2.71%)
Jun 21, 2016 4.850 4.880 4.740 4.800 74,909 -0.05(-1.03%)
Jun 20, 2016 4.860 5.020 4.800 4.850 66,133 +0.04(+0.83%)
Jun 17, 2016 4.830 4.850 4.730 4.810 263,009 -0.04(-0.82%)
Jun 16, 2016 4.710 4.870 4.591 4.850 83,961 +0.12(+2.54%)
Jun 15, 2016 4.790 4.820 4.730 4.730 75,621 -0.09(-1.87%)
Jun 14, 2016 4.590 4.840 4.590 4.820 79,726 +0.18(+3.88%)
Jun 13, 2016 4.590 4.720 4.590 4.640 50,342 +0.03(+0.65%)
Jun 10, 2016 4.630 4.720 4.600 4.610 69,475 -0.06(-1.28%)
Jun 09, 2016 5.030 5.030 4.610 4.670 159,789 -0.41(-8.07%)
Jun 08, 2016 4.810 5.090 4.780 5.080 103,888 +0.27(+5.61%)
Jun 07, 2016 4.830 4.870 4.760 4.810 73,689 -0.03(-0.62%)
Jun 06, 2016 4.600 4.850 4.600 4.840 97,218 +0.24(+5.22%)
Jun 03, 2016 4.590 4.620 4.510 4.600 60,429 +0.00(+0.00%)
Jun 02, 2016 4.610 4.660 4.420 4.600 65,431 -0.03(-0.65%)
Jun 01, 2016 4.550 4.660 4.455 4.630 75,107 +0.07(+1.54%)
May 31, 2016 4.550 4.660 4.360 4.560 92,472 +0.01(+0.22%)
May 27, 2016 4.360 4.550 4.550 4.550 202,000 +0.21(+4.84%)
May 26, 2016 4.380 4.430 4.310 4.340 28,916 -0.06(-1.36%)
May 25, 2016 4.430 4.490 4.390 4.400 85,427 -0.02(-0.45%)
May 24, 2016 4.280 4.480 4.260 4.420 150,004 +0.18(+4.25%)
May 23, 2016 4.360 4.520 4.220 4.240 209,793 -0.14(-3.20%)
May 20, 2016 4.260 4.390 4.190 4.380 114,982 +0.15(+3.55%)
May 19, 2016 4.150 4.250 4.030 4.230 79,619 +0.03(+0.71%)
May 18, 2016 4.150 4.280 4.130 4.200 81,995 +0.04(+0.96%)
May 17, 2016 4.450 4.460 4.120 4.160 92,886 -0.31(-6.94%)
May 16, 2016 4.460 4.570 4.400 4.470 72,270 +0.04(+0.90%)
May 13, 2016 4.190 4.510 4.190 4.430 89,317 +0.04(+0.91%)
May 12, 2016 4.520 4.570 4.370 4.390 116,433 -0.10(-2.23%)
May 11, 2016 4.540 4.640 4.490 4.490 76,977 -0.07(-1.54%)
May 10, 2016 4.560 4.710 4.500 4.560 243,350 +0.05(+1.11%)
May 09, 2016 4.500 4.580 4.430 4.510 166,374 +0.00(+0.00%)
May 06, 2016 4.520 4.590 4.500 4.510 239,220 -0.01(-0.22%)
May 05, 2016 4.530 4.620 4.450 4.520 335,379 +0.03(+0.67%)
May 04, 2016 4.470 4.730 4.460 4.490 223,413 +0.00(+0.00%)
May 03, 2016 4.420 4.710 4.280 4.490 204,238 -0.12(-2.60%)
May 02, 2016 4.620 4.720 4.540 4.610 127,438 +0.04(+0.88%)
Apr 29, 2016 4.440 4.620 4.430 4.570 139,639 +0.15(+3.39%)
Apr 28, 2016 4.680 4.740 4.410 4.420 70,531 -0.31(-6.55%)
Apr 27, 2016 4.760 4.810 4.630 4.730 100,553 +0.01(+0.21%)
Apr 26, 2016 4.500 4.800 4.370 4.720 121,394 +0.27(+6.07%)
Apr 25, 2016 4.580 4.610 4.400 4.450 78,980 -0.12(-2.63%)
Apr 22, 2016 4.610 4.680 4.530 4.570 82,287 -0.03(-0.65%)
Apr 21, 2016 4.680 4.760 4.570 4.600 176,869 -0.05(-1.08%)
Apr 20, 2016 4.707 4.790 4.640 4.650 123,185 -0.11(-2.31%)
Apr 19, 2016 4.750 4.850 4.720 4.760 240,973 +0.03(+0.63%)
Apr 18, 2016 4.420 4.760 4.420 4.730 175,734 +0.23(+5.11%)
Apr 15, 2016 4.470 4.540 4.470 4.500 107,143 -0.01(-0.22%)
Apr 14, 2016 4.560 4.595 4.420 4.510 169,416 -0.10(-2.17%)
Apr 13, 2016 4.310 4.620 4.300 4.610 288,762 +0.30(+6.96%)
Apr 12, 2016 4.090 4.330 4.060 4.310 184,236 +0.21(+5.12%)
Apr 11, 2016 3.980 4.120 3.980 4.100 182,708 +0.13(+3.27%)
Apr 08, 2016 4.070 4.135 3.960 3.970 152,970 -0.09(-2.22%)
Apr 07, 2016 4.060 4.140 4.020 4.060 136,478 -0.04(-0.98%)
Apr 06, 2016 4.090 4.145 4.050 4.100 109,719 -0.01(-0.24%)
Apr 05, 2016 4.090 4.200 4.020 4.110 139,650 +0.00(+0.00%)
Apr 04, 2016 4.250 4.270 4.050 4.110 189,417 -0.13(-3.07%)
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.