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

Great Lakes Drg Dock (NQ: GLDD )

7.090 +0.130 (+1.87%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 6, 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 (%)
Sep 30, 2022 7.950 8.050 7.570 7.580 328,736 -0.32(-4.05%)
Sep 29, 2022 8.040 8.040 7.610 7.900 570,251 -0.26(-3.19%)
Sep 28, 2022 8.070 8.210 8.060 8.160 302,303 +0.10(+1.24%)
Sep 27, 2022 8.320 8.420 7.995 8.060 479,193 -0.25(-3.01%)
Sep 26, 2022 8.200 8.400 8.120 8.310 252,924 +0.09(+1.09%)
Sep 23, 2022 8.500 8.500 7.975 8.220 447,975 -0.34(-3.97%)
Sep 22, 2022 8.970 9.010 8.560 8.560 392,481 -0.37(-4.14%)
Sep 21, 2022 9.320 9.355 8.900 8.930 357,196 -0.39(-4.18%)
Sep 20, 2022 9.670 9.670 9.200 9.320 277,243 -0.43(-4.41%)
Sep 19, 2022 9.760 9.800 9.692 9.750 284,259 -0.05(-0.51%)
Sep 16, 2022 9.740 9.840 9.590 9.800 704,932 -0.01(-0.10%)
Sep 15, 2022 9.710 9.900 9.700 9.810 159,299 +0.09(+0.93%)
Sep 14, 2022 9.700 9.755 9.610 9.720 211,211 +0.03(+0.31%)
Sep 13, 2022 9.720 9.730 9.630 9.690 200,698 -0.14(-1.42%)
Sep 12, 2022 9.870 9.900 9.765 9.830 234,510 +0.04(+0.41%)
Sep 09, 2022 9.690 9.820 9.680 9.790 186,941 +0.11(+1.14%)
Sep 08, 2022 9.550 9.700 9.481 9.680 176,124 +0.03(+0.31%)
Sep 07, 2022 9.400 9.690 9.370 9.650 184,938 +0.25(+2.66%)
Sep 06, 2022 9.450 9.530 9.300 9.400 303,574 -0.03(-0.32%)
Sep 02, 2022 9.560 9.770 9.390 9.430 247,510 -0.11(-1.15%)
Sep 01, 2022 9.500 9.670 9.440 9.540 282,484 -0.03(-0.31%)
Aug 31, 2022 9.800 9.800 9.520 9.570 298,263 -0.18(-1.85%)
Aug 30, 2022 9.990 9.990 9.640 9.750 248,155 -0.18(-1.81%)
Aug 29, 2022 9.910 10.00 9.850 9.930 186,634 -0.06(-0.60%)
Aug 26, 2022 10.26 10.26 9.900 9.990 434,806 -0.31(-3.01%)
Aug 25, 2022 10.29 10.58 10.22 10.30 633,318 +0.00(+0.00%)
Aug 24, 2022 10.10 10.31 10.01 10.30 267,057 +0.22(+2.18%)
Aug 23, 2022 10.07 10.11 10.02 10.08 278,343 +0.04(+0.40%)
Aug 22, 2022 10.08 10.19 9.990 10.04 237,321 -0.18(-1.76%)
Aug 19, 2022 10.24 10.30 10.11 10.22 288,466 -0.10(-0.97%)
Aug 18, 2022 10.34 10.40 10.19 10.32 510,957 +0.04(+0.39%)
Aug 17, 2022 10.47 10.55 10.25 10.28 401,421 -0.28(-2.65%)
Aug 16, 2022 10.47 10.65 10.43 10.56 518,305 +0.03(+0.28%)
Aug 15, 2022 10.43 10.61 10.26 10.53 355,208 +0.10(+0.96%)
Aug 12, 2022 10.13 10.47 10.13 10.43 429,375 +0.28(+2.76%)
Aug 11, 2022 9.650 10.16 9.646 10.15 587,546 +0.45(+4.64%)
Aug 10, 2022 9.790 9.950 9.580 9.700 379,655 +0.01(+0.10%)
Aug 09, 2022 10.04 10.04 9.645 9.690 445,761 -0.31(-3.10%)
Aug 08, 2022 9.910 10.13 9.855 10.00 590,896 +0.18(+1.83%)
Aug 05, 2022 9.720 9.860 9.390 9.820 418,276 +0.15(+1.55%)
Aug 04, 2022 9.810 9.880 9.571 9.670 512,318 -0.14(-1.43%)
Aug 03, 2022 10.08 10.10 9.510 9.810 1,632,170 -0.18(-1.80%)
Aug 02, 2022 12.03 12.29 9.960 9.990 1,701,919 -3.00(-23.09%)
Aug 01, 2022 12.81 13.03 12.81 12.99 245,438 +0.06(+0.46%)
Jul 29, 2022 12.78 13.03 12.77 12.93 172,611 +0.10(+0.78%)
Jul 28, 2022 12.75 12.96 12.75 12.83 178,408 +0.16(+1.26%)
Jul 27, 2022 12.37 12.73 12.37 12.67 159,992 +0.30(+2.43%)
Jul 26, 2022 12.16 12.41 12.10 12.37 176,019 +0.25(+2.06%)
Jul 25, 2022 12.19 12.40 12.02 12.12 189,979 +0.01(+0.08%)
Jul 22, 2022 12.32 12.37 12.02 12.11 111,546 -0.16(-1.30%)
Jul 21, 2022 12.06 12.27 11.93 12.27 168,424 +0.11(+0.90%)
Jul 20, 2022 12.15 12.24 12.03 12.16 241,382 -0.03(-0.25%)
Jul 19, 2022 11.79 12.27 11.75 12.19 211,737 +0.54(+4.64%)
Jul 18, 2022 11.91 12.06 11.63 11.65 156,737 -0.15(-1.27%)
Jul 15, 2022 11.89 11.96 11.64 11.80 296,419 +0.10(+0.85%)
Jul 14, 2022 11.58 11.71 11.50 11.70 110,153 -0.03(-0.26%)
Jul 13, 2022 12.00 12.00 11.62 11.73 169,224 -0.17(-1.43%)
Jul 12, 2022 12.01 12.24 11.88 11.90 197,472 -0.15(-1.24%)
Jul 11, 2022 12.18 12.21 12.00 12.05 122,853 -0.22(-1.79%)
Jul 08, 2022 12.46 12.46 12.17 12.27 134,391 -0.10(-0.81%)
Jul 07, 2022 12.44 12.61 12.34 12.37 167,444 -0.02(-0.16%)
Jul 06, 2022 12.34 12.45 12.03 12.39 171,206 -0.03(-0.24%)
Jul 05, 2022 12.78 12.86 12.19 12.42 208,296 -0.52(-4.02%)
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.