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

Great Lakes Drg Dock (NQ: GLDD )

7.140 -0.050 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 9.500 9.500 9.340 9.370 393,817 -0.17(-1.78%)
Aug 28, 2020 9.520 9.570 9.315 9.540 434,400 -0.01(-0.10%)
Aug 27, 2020 9.600 9.791 9.540 9.550 316,493 -0.05(-0.52%)
Aug 26, 2020 9.540 9.820 9.460 9.600 264,449 +0.03(+0.31%)
Aug 25, 2020 9.760 9.810 9.530 9.570 214,815 -0.16(-1.64%)
Aug 24, 2020 9.760 9.760 9.590 9.730 215,764 +0.01(+0.10%)
Aug 21, 2020 9.540 9.790 9.430 9.720 581,300 +0.29(+3.08%)
Aug 20, 2020 9.520 9.540 9.380 9.430 357,009 -0.15(-1.57%)
Aug 19, 2020 9.850 9.910 9.570 9.580 264,162 -0.28(-2.84%)
Aug 18, 2020 10.06 10.07 9.745 9.860 390,317 -0.14(-1.40%)
Aug 17, 2020 10.10 10.18 9.980 10.00 418,364 -0.08(-0.79%)
Aug 14, 2020 10.08 10.29 10.03 10.08 491,400 -0.08(-0.79%)
Aug 13, 2020 10.27 10.34 10.05 10.16 646,004 -0.19(-1.84%)
Aug 12, 2020 10.32 10.55 10.21 10.35 1,042,095 +0.17(+1.67%)
Aug 11, 2020 9.970 10.57 9.870 10.18 812,907 +0.32(+3.30%)
Aug 10, 2020 9.670 9.950 9.650 9.855 1,092,639 +0.25(+2.55%)
Aug 07, 2020 9.470 9.630 9.390 9.610 343,900 +0.15(+1.64%)
Aug 06, 2020 9.570 9.650 9.420 9.455 845,001 -0.11(-1.10%)
Aug 05, 2020 9.540 9.720 9.460 9.560 483,665 +0.00(+0.00%)
Aug 04, 2020 8.800 9.600 8.800 9.560 793,523 +0.92(+10.65%)
Aug 03, 2020 8.420 8.670 8.420 8.640 428,495 +0.28(+3.35%)
Jul 31, 2020 8.230 8.410 8.170 8.360 383,200 +0.09(+1.09%)
Jul 30, 2020 8.420 8.450 8.210 8.270 461,814 -0.26(-3.05%)
Jul 29, 2020 8.490 8.690 8.470 8.530 371,787 +0.04(+0.47%)
Jul 28, 2020 8.440 8.570 8.430 8.490 191,329 -0.01(-0.12%)
Jul 27, 2020 8.430 8.520 8.330 8.500 312,210 +0.03(+0.35%)
Jul 24, 2020 8.530 8.600 8.460 8.470 191,000 -0.11(-1.28%)
Jul 23, 2020 8.500 8.712 8.500 8.580 363,287 -0.02(-0.23%)
Jul 22, 2020 8.780 8.850 8.560 8.600 317,295 -0.25(-2.82%)
Jul 21, 2020 8.720 8.930 8.690 8.850 280,300 +0.16(+1.90%)
Jul 20, 2020 8.840 8.940 8.680 8.685 244,288 -0.26(-2.91%)
Jul 17, 2020 8.950 9.060 8.880 8.945 515,500 -0.02(-0.17%)
Jul 16, 2020 8.900 8.980 8.730 8.960 326,276 +0.06(+0.67%)
Jul 15, 2020 8.610 8.980 8.610 8.900 366,912 +0.49(+5.83%)
Jul 14, 2020 8.290 8.510 8.215 8.410 236,672 +0.10(+1.20%)
Jul 13, 2020 8.470 8.540 8.260 8.310 300,613 -0.08(-1.01%)
Jul 10, 2020 8.210 8.415 8.170 8.395 234,100 +0.13(+1.63%)
Jul 09, 2020 8.480 8.510 8.210 8.260 387,351 -0.27(-3.17%)
Jul 08, 2020 8.650 8.650 8.350 8.530 458,272 -0.14(-1.61%)
Jul 07, 2020 9.150 9.270 8.660 8.670 896,581 -0.17(-1.92%)
Jul 06, 2020 8.980 9.060 8.790 8.840 295,956 +0.03(+0.34%)
Jul 02, 2020 9.220 9.240 8.780 8.810 269,400 -0.25(-2.76%)
Jul 01, 2020 9.250 9.360 8.970 9.060 384,265 -0.20(-2.16%)
Jun 30, 2020 9.250 9.310 8.970 9.260 463,662 +0.16(+1.76%)
Jun 29, 2020 8.690 9.180 8.660 9.100 571,413 +0.58(+6.81%)
Jun 26, 2020 8.960 8.960 8.470 8.520 1,729,100 -0.44(-4.91%)
Jun 25, 2020 8.840 9.050 8.775 8.960 285,687 +0.07(+0.79%)
Jun 24, 2020 8.990 9.070 8.790 8.890 480,973 -0.24(-2.63%)
Jun 23, 2020 9.160 9.270 8.940 9.130 259,794 +0.00(+0.00%)
Jun 22, 2020 9.080 9.175 8.890 9.130 304,162 +0.06(+0.66%)
Jun 19, 2020 9.190 9.296 9.050 9.070 490,500 -0.11(-1.20%)
Jun 18, 2020 9.070 9.330 9.000 9.180 267,799 +0.03(+0.33%)
Jun 17, 2020 9.280 9.400 9.080 9.150 315,420 -0.12(-1.29%)
Jun 16, 2020 9.580 9.730 9.190 9.270 375,495 +0.08(+0.87%)
Jun 15, 2020 8.570 9.310 8.520 9.190 503,628 +0.32(+3.61%)
Jun 12, 2020 9.370 9.440 8.730 8.870 627,500 -0.14(-1.55%)
Jun 11, 2020 9.610 9.680 8.990 9.010 650,851 -0.99(-9.90%)
Jun 10, 2020 10.39 10.39 9.960 10.00 402,113 -0.35(-3.33%)
Jun 09, 2020 10.36 10.49 9.950 10.35 653,211 -0.17(-1.66%)
Jun 08, 2020 10.50 10.80 10.31 10.52 528,091 +0.31(+3.09%)
Jun 05, 2020 10.17 10.39 10.09 10.21 480,600 +0.38(+3.87%)
Jun 04, 2020 10.05 10.05 9.694 9.825 435,969 -0.16(-1.55%)
Jun 03, 2020 9.810 10.23 9.730 9.980 560,665 +0.47(+4.94%)
Jun 02, 2020 9.390 9.790 9.374 9.510 779,710 +0.19(+2.04%)
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.