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 29, 2018 5.300 5.400 5.250 5.250 237,449 -0.05(-0.94%)
Jun 28, 2018 5.350 5.400 5.300 5.300 147,477 -0.05(-0.93%)
Jun 27, 2018 5.350 5.400 5.300 5.350 123,663 +0.00(+0.00%)
Jun 26, 2018 5.250 5.350 5.200 5.350 100,010 +0.10(+1.90%)
Jun 25, 2018 5.300 5.350 5.100 5.250 200,044 -0.05(-0.94%)
Jun 22, 2018 5.050 5.300 5.000 5.300 488,846 +0.25(+4.95%)
Jun 21, 2018 5.250 5.250 5.000 5.050 116,972 -0.20(-3.81%)
Jun 20, 2018 5.250 5.300 5.150 5.250 146,770 +0.05(+0.96%)
Jun 19, 2018 5.150 5.300 5.050 5.200 122,266 +0.05(+0.97%)
Jun 18, 2018 5.050 5.200 5.000 5.150 123,872 +0.10(+1.98%)
Jun 15, 2018 5.200 5.000 5.050 209,198 -0.05(-0.98%)
Jun 14, 2018 5.200 5.250 5.050 5.100 85,931 -0.10(-1.92%)
Jun 13, 2018 5.300 5.316 5.200 5.200 61,535 -0.15(-2.80%)
Jun 12, 2018 5.300 5.350 5.300 5.350 67,104 +0.05(+0.94%)
Jun 11, 2018 5.250 5.350 5.250 5.300 55,841 +0.00(+0.00%)
Jun 08, 2018 5.350 5.400 5.300 5.300 82,599 -0.05(-0.93%)
Jun 07, 2018 5.300 5.400 5.300 5.350 124,133 +0.00(+0.00%)
Jun 06, 2018 5.350 5.400 5.300 5.350 105,466 -0.05(-0.93%)
Jun 05, 2018 5.200 5.450 5.200 5.400 213,977 +0.15(+2.86%)
Jun 04, 2018 5.200 5.350 5.175 5.250 233,800 +0.05(+0.96%)
Jun 01, 2018 5.050 5.200 5.000 5.200 197,587 +0.17(+3.48%)
May 31, 2018 4.950 5.050 4.925 5.025 287,899 +0.03(+0.50%)
May 30, 2018 5.000 5.050 4.925 5.000 296,236 +0.05(+1.01%)
May 29, 2018 4.900 5.000 4.900 4.950 108,604 +0.00(+0.00%)
May 25, 2018 4.950 4.950 4.950 0 +0.10(+2.06%)
May 24, 2018 4.750 4.900 4.700 4.850 91,399 +0.05(+1.04%)
May 23, 2018 4.950 4.950 4.700 4.800 114,507 -0.15(-3.03%)
May 22, 2018 5.000 5.000 4.850 4.950 112,117 -0.05(-1.00%)
May 21, 2018 4.850 5.000 4.850 5.000 98,053 +0.12(+2.56%)
May 18, 2018 4.950 4.950 4.850 4.875 151,425 -0.03(-0.51%)
May 17, 2018 5.000 5.000 4.850 4.900 111,389 -0.05(-1.01%)
May 16, 2018 5.000 5.050 4.900 4.950 107,126 +0.00(+0.00%)
May 15, 2018 4.800 5.000 4.800 4.950 152,809 +0.05(+1.02%)
May 14, 2018 5.050 5.075 4.900 4.900 130,074 -0.20(-3.92%)
May 11, 2018 5.050 5.145 5.000 5.100 150,330 +0.10(+2.00%)
May 10, 2018 5.050 5.100 5.000 5.000 114,094 -0.05(-0.99%)
May 09, 2018 5.050 5.125 5.000 5.050 102,409 +0.00(+0.00%)
May 08, 2018 5.050 5.100 4.850 5.050 177,372 -0.05(-0.98%)
May 07, 2018 5.000 5.150 4.950 5.100 104,734 +0.15(+3.03%)
May 04, 2018 4.850 5.000 4.850 4.950 153,348 +0.05(+1.02%)
May 03, 2018 4.850 4.950 4.775 4.900 73,691 +0.05(+1.03%)
May 02, 2018 4.400 4.900 4.400 4.850 252,751 +0.35(+7.78%)
May 01, 2018 4.500 4.650 4.475 4.500 321,348 -0.10(-2.17%)
Apr 30, 2018 4.650 4.750 4.600 4.600 130,522 -0.05(-1.08%)
Apr 27, 2018 4.650 4.700 4.550 4.650 36,138 +0.00(+0.00%)
Apr 26, 2018 4.500 4.850 4.500 4.650 188,679 +0.15(+3.33%)
Apr 25, 2018 4.500 4.600 4.455 4.500 105,781 +0.03(+0.56%)
Apr 24, 2018 4.600 4.600 4.450 4.475 175,808 -0.12(-2.72%)
Apr 23, 2018 4.600 4.600 4.500 4.600 64,614 +0.00(+0.00%)
Apr 20, 2018 4.550 4.600 4.500 4.600 89,014 +0.00(+0.00%)
Apr 19, 2018 4.450 4.625 4.400 4.600 302,088 +0.12(+2.79%)
Apr 18, 2018 4.600 4.625 4.400 4.475 171,985 -0.08(-1.65%)
Apr 17, 2018 4.650 4.675 4.550 4.550 121,633 -0.05(-1.09%)
Apr 16, 2018 4.600 4.650 4.500 4.600 146,042 +0.00(+0.00%)
Apr 13, 2018 4.650 4.700 4.550 4.600 122,280 -0.05(-1.08%)
Apr 12, 2018 4.750 4.800 4.650 4.650 101,940 -0.05(-1.06%)
Apr 11, 2018 4.700 4.825 4.650 4.700 168,864 -0.05(-1.05%)
Apr 10, 2018 4.600 4.800 4.600 4.750 141,125 +0.15(+3.26%)
Apr 09, 2018 4.500 4.650 4.450 4.600 213,450 +0.10(+2.22%)
Apr 06, 2018 4.600 4.700 4.500 4.500 103,162 -0.10(-2.17%)
Apr 05, 2018 4.600 4.700 4.500 4.600 175,297 +0.00(+0.00%)
Apr 04, 2018 4.400 4.600 4.375 4.600 120,806 +0.15(+3.37%)
Apr 03, 2018 4.650 4.650 4.450 4.450 84,740 -0.15(-3.26%)
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.