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

Great Lakes Drg Dock (NQ: GLDD )

9.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2019 8.790 9.020 8.600 8.900 1,106,530 +0.14(+1.60%)
Feb 27, 2019 8.430 8.950 8.350 8.760 1,814,923 +0.33(+3.91%)
Feb 26, 2019 8.400 8.540 8.320 8.430 1,712,214 +0.12(+1.44%)
Feb 25, 2019 8.320 8.540 8.285 8.310 1,680,541 +0.11(+1.34%)
Feb 22, 2019 8.100 8.650 8.020 8.200 2,350,000 +0.10(+1.23%)
Feb 21, 2019 7.760 8.150 7.720 8.100 1,023,880 +0.36(+4.65%)
Feb 20, 2019 7.640 8.223 7.600 7.740 999,695 +0.18(+2.38%)
Feb 19, 2019 7.400 7.600 7.360 7.560 202,129 +0.19(+2.58%)
Feb 15, 2019 7.300 7.460 7.270 7.370 241,200 +0.10(+1.38%)
Feb 14, 2019 7.090 7.430 7.060 7.270 255,860 +0.19(+2.68%)
Feb 13, 2019 7.090 7.105 7.025 7.080 244,613 +0.00(+0.00%)
Feb 12, 2019 7.080 7.160 7.010 7.080 186,055 +0.07(+1.00%)
Feb 11, 2019 6.920 7.020 6.810 7.010 117,898 +0.10(+1.45%)
Feb 08, 2019 6.790 6.940 6.760 6.910 99,300 +0.06(+0.88%)
Feb 07, 2019 7.050 7.050 6.756 6.850 182,960 -0.20(-2.84%)
Feb 06, 2019 7.110 7.140 7.000 7.050 129,333 -0.06(-0.84%)
Feb 05, 2019 7.070 7.200 7.030 7.110 147,828 +0.04(+0.57%)
Feb 04, 2019 7.040 7.110 7.010 7.070 245,032 +0.02(+0.28%)
Feb 01, 2019 7.060 7.090 6.970 7.050 136,500 -0.02(-0.28%)
Jan 31, 2019 7.060 7.170 7.040 7.070 161,502 +0.01(+0.14%)
Jan 30, 2019 7.110 7.160 7.030 7.060 203,163 -0.01(-0.14%)
Jan 29, 2019 7.100 7.150 7.030 7.070 118,099 -0.02(-0.28%)
Jan 28, 2019 7.190 7.190 7.060 7.090 157,552 -0.11(-1.53%)
Jan 25, 2019 7.310 7.320 7.170 7.200 119,200 -0.04(-0.55%)
Jan 24, 2019 7.250 7.285 7.180 7.240 99,140 +0.00(+0.00%)
Jan 23, 2019 7.180 7.340 7.130 7.240 184,950 +0.10(+1.40%)
Jan 22, 2019 7.360 7.380 7.040 7.140 215,956 -0.24(-3.25%)
Jan 18, 2019 7.460 7.520 7.350 7.380 174,000 -0.06(-0.81%)
Jan 17, 2019 7.180 7.640 7.140 7.440 381,186 +0.25(+3.48%)
Jan 16, 2019 6.920 7.220 6.920 7.190 199,310 +0.28(+4.05%)
Jan 15, 2019 6.880 6.990 6.874 6.910 300,051 +0.01(+0.14%)
Jan 14, 2019 7.010 7.080 6.890 6.900 591,121 -0.21(-2.95%)
Jan 11, 2019 7.140 7.150 7.010 7.110 129,900 -0.08(-1.11%)
Jan 10, 2019 7.120 7.250 7.050 7.190 196,067 +0.03(+0.42%)
Jan 09, 2019 7.270 7.360 7.080 7.160 247,710 -0.09(-1.24%)
Jan 08, 2019 7.230 7.250 7.092 7.250 177,875 +0.09(+1.26%)
Jan 07, 2019 7.100 7.180 7.090 7.160 257,991 +0.07(+0.99%)
Jan 04, 2019 6.940 7.160 6.900 7.090 561,600 +0.30(+4.42%)
Jan 03, 2019 6.710 6.960 6.700 6.790 496,146 +0.03(+0.44%)
Jan 02, 2019 6.510 6.760 6.430 6.760 417,858 +0.14(+2.11%)
Dec 31, 2018 6.580 6.650 6.430 6.620 369,300 +0.13(+2.00%)
Dec 28, 2018 6.440 6.600 6.380 6.490 218,800 +0.06(+0.93%)
Dec 27, 2018 6.360 6.485 6.260 6.430 314,576 +0.03(+0.47%)
Dec 26, 2018 6.150 6.410 6.090 6.400 445,721 +0.26(+4.23%)
Dec 24, 2018 6.250 6.460 6.120 6.140 359,500 -0.17(-2.69%)
Dec 21, 2018 6.720 6.760 6.290 6.310 478,600 -0.41(-6.10%)
Dec 20, 2018 6.860 6.900 6.640 6.720 400,367 -0.14(-2.04%)
Dec 19, 2018 7.010 7.080 6.740 6.860 357,010 -0.12(-1.72%)
Dec 18, 2018 7.060 7.160 6.960 6.980 411,983 -0.11(-1.55%)
Dec 17, 2018 7.330 7.420 7.040 7.090 369,584 -0.22(-3.01%)
Dec 14, 2018 7.480 7.580 7.240 7.310 323,800 -0.17(-2.27%)
Dec 13, 2018 7.750 7.940 7.430 7.480 573,536 -0.10(-1.32%)
Dec 12, 2018 7.250 7.710 7.169 7.580 1,350,612 +0.36(+4.99%)
Dec 11, 2018 7.250 7.270 7.050 7.220 441,778 +0.09(+1.26%)
Dec 10, 2018 7.070 7.140 6.870 7.130 296,330 +0.08(+1.13%)
Dec 07, 2018 7.120 7.170 6.970 7.050 270,800 -0.02(-0.28%)
Dec 06, 2018 7.150 7.166 6.710 7.070 667,864 -0.18(-2.48%)
Dec 04, 2018 7.450 7.460 7.200 7.250 223,500 -0.24(-3.20%)
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.