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

Great Lakes Drg Dock (NQ: GLDD )

6.840 +0.240 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2018 5.900 5.910 5.640 5.810 191,049 -0.04(-0.68%)
Oct 30, 2018 5.680 5.870 5.680 5.850 144,780 +0.18(+3.17%)
Oct 29, 2018 5.680 5.750 5.610 5.670 79,056 +0.06(+1.07%)
Oct 26, 2018 5.510 5.720 5.470 5.610 99,000 +0.03(+0.54%)
Oct 25, 2018 5.580 5.630 5.480 5.580 71,306 +0.07(+1.27%)
Oct 24, 2018 5.640 5.660 5.490 5.510 108,014 -0.15(-2.65%)
Oct 23, 2018 5.420 5.730 5.400 5.660 90,814 +0.16(+2.91%)
Oct 22, 2018 5.380 5.530 5.380 5.500 86,453 +0.13(+2.42%)
Oct 19, 2018 5.490 5.590 5.370 5.370 88,500 -0.13(-2.36%)
Oct 18, 2018 5.560 5.620 5.450 5.500 195,063 -0.13(-2.31%)
Oct 17, 2018 5.740 5.780 5.610 5.630 40,347 -0.14(-2.43%)
Oct 16, 2018 5.630 5.780 5.590 5.770 103,306 +0.17(+3.04%)
Oct 15, 2018 5.660 5.720 5.560 5.600 95,590 -0.07(-1.23%)
Oct 12, 2018 5.850 5.880 5.620 5.670 206,200 -0.15(-2.58%)
Oct 11, 2018 5.920 6.000 5.730 5.820 136,726 -0.13(-2.18%)
Oct 10, 2018 6.000 6.050 5.940 5.950 106,548 -0.05(-0.83%)
Oct 09, 2018 6.000 6.150 6.000 6.000 137,909 -0.01(-0.17%)
Oct 08, 2018 5.980 6.130 5.970 6.010 139,257 +0.01(+0.17%)
Oct 05, 2018 6.160 6.170 5.950 6.000 146,000 -0.14(-2.28%)
Oct 04, 2018 6.160 6.200 6.070 6.140 204,320 -0.03(-0.49%)
Oct 03, 2018 6.280 6.320 6.150 6.170 171,963 -0.02(-0.32%)
Oct 02, 2018 6.200 6.390 6.115 6.190 578,649 +0.00(+0.00%)
Oct 01, 2018 6.250 6.250 6.100 6.190 206,961 -0.01(-0.16%)
Sep 28, 2018 6.050 6.200 6.005 6.200 273,700 +0.20(+3.33%)
Sep 27, 2018 6.050 6.050 6.000 6.000 71,897 +0.00(+0.00%)
Sep 26, 2018 5.900 6.050 5.850 6.000 243,002 +0.10(+1.69%)
Sep 25, 2018 5.900 5.950 5.800 5.900 68,036 +0.00(+0.00%)
Sep 24, 2018 5.950 5.950 5.850 5.900 119,458 -0.05(-0.84%)
Sep 21, 2018 5.800 5.950 5.800 5.950 336,500 +0.10(+1.71%)
Sep 20, 2018 5.750 5.900 5.700 5.850 84,402 +0.15(+2.63%)
Sep 19, 2018 5.750 5.850 5.650 5.700 73,469 -0.05(-0.87%)
Sep 18, 2018 5.850 5.850 5.750 5.750 88,316 -0.05(-0.86%)
Sep 17, 2018 5.900 5.900 5.800 5.800 74,564 -0.05(-0.85%)
Sep 14, 2018 5.800 5.900 5.750 5.850 86,300 +0.02(+0.43%)
Sep 13, 2018 5.850 5.900 5.750 5.825 116,424 -0.02(-0.43%)
Sep 12, 2018 5.900 5.950 5.850 5.850 323,374 -0.05(-0.85%)
Sep 11, 2018 5.950 5.950 5.800 5.900 229,725 -0.05(-0.84%)
Sep 10, 2018 5.800 5.950 5.750 5.950 151,285 +0.20(+3.48%)
Sep 07, 2018 5.750 5.800 5.600 5.750 142,100 +0.05(+0.88%)
Sep 06, 2018 5.450 5.750 5.450 5.700 171,346 +0.25(+4.59%)
Sep 05, 2018 5.400 5.500 5.400 5.450 117,690 +0.05(+0.93%)
Sep 04, 2018 5.450 5.450 5.350 5.400 57,617 -0.07(-1.37%)
Aug 31, 2018 5.475 5.475 5.475 0 +0.12(+2.34%)
Aug 30, 2018 5.600 5.600 5.250 5.350 140,416 -0.23(-4.04%)
Aug 29, 2018 5.550 5.650 5.550 5.575 87,808 +0.00(+0.00%)
Aug 28, 2018 5.600 5.650 5.550 5.575 34,794 -0.02(-0.45%)
Aug 27, 2018 5.800 5.800 5.600 5.600 55,725 -0.15(-2.61%)
Aug 24, 2018 5.800 5.800 5.700 5.750 70,100 -0.05(-0.86%)
Aug 23, 2018 5.650 5.850 5.625 5.800 239,008 +0.15(+2.65%)
Aug 22, 2018 5.400 5.750 5.400 5.650 230,852 +0.30(+5.61%)
Aug 21, 2018 5.300 5.450 5.300 5.350 109,637 +0.00(+0.00%)
Aug 20, 2018 5.400 5.414 5.300 5.350 62,630 -0.05(-0.93%)
Aug 17, 2018 5.450 5.500 5.400 5.400 79,900 -0.05(-0.92%)
Aug 16, 2018 5.350 5.450 5.350 5.450 213,479 +0.25(+4.81%)
Aug 15, 2018 5.300 5.300 5.200 5.200 45,472 -0.10(-1.89%)
Aug 14, 2018 5.300 5.350 5.250 5.300 179,817 +0.00(+0.00%)
Aug 13, 2018 5.250 5.300 5.150 5.300 105,475 +0.00(+0.00%)
Aug 10, 2018 5.300 5.325 5.250 5.300 89,800 -0.05(-0.93%)
Aug 09, 2018 5.350 5.400 5.300 5.350 147,326 +0.00(+0.00%)
Aug 08, 2018 5.350 5.400 5.200 5.350 131,350 +0.00(+0.00%)
Aug 07, 2018 5.450 5.450 5.300 5.350 73,276 -0.10(-1.83%)
Aug 06, 2018 5.250 5.450 5.150 5.450 108,405 +0.20(+3.81%)
Aug 03, 2018 5.300 5.400 5.200 5.250 315,500 -0.05(-0.94%)
Aug 02, 2018 5.300 5.300 5.150 5.300 263,643 -0.05(-0.93%)
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.