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 (%)
May 31, 2023 6.400 6.555 6.280 6.340 714,203 -0.06(-0.94%)
May 30, 2023 6.650 6.765 6.370 6.400 492,609 -0.20(-3.03%)
May 26, 2023 6.600 6.675 6.490 6.600 390,752 -0.01(-0.15%)
May 25, 2023 6.760 6.790 6.505 6.610 355,772 -0.20(-2.94%)
May 24, 2023 7.140 7.150 6.795 6.810 354,661 -0.39(-5.42%)
May 23, 2023 7.230 7.425 7.130 7.200 531,479 -0.08(-1.10%)
May 22, 2023 6.940 7.330 6.940 7.280 572,950 +0.43(+6.28%)
May 19, 2023 6.970 6.970 6.731 6.850 390,747 +0.00(+0.00%)
May 18, 2023 6.720 6.870 6.620 6.850 393,694 +0.11(+1.63%)
May 17, 2023 6.330 6.780 6.330 6.740 378,689 +0.44(+6.98%)
May 16, 2023 6.370 6.765 6.300 6.300 455,068 -0.06(-0.94%)
May 15, 2023 6.320 7.010 6.270 6.360 752,297 +0.34(+5.65%)
May 12, 2023 6.230 6.250 6.000 6.020 408,116 -0.15(-2.43%)
May 11, 2023 6.040 6.205 5.940 6.170 405,044 +0.12(+1.98%)
May 10, 2023 6.030 6.090 5.950 6.050 433,277 +0.11(+1.85%)
May 09, 2023 5.820 5.955 5.770 5.940 262,861 +0.09(+1.54%)
May 08, 2023 5.800 5.870 5.760 5.850 314,697 +0.10(+1.74%)
May 05, 2023 5.650 5.800 5.650 5.750 357,869 +0.20(+3.60%)
May 04, 2023 5.830 5.885 5.405 5.550 476,292 -0.34(-5.77%)
May 03, 2023 5.810 6.030 5.745 5.890 531,392 +0.10(+1.73%)
May 02, 2023 6.000 6.050 5.510 5.790 432,121 -0.04(-0.69%)
May 01, 2023 5.760 5.890 5.745 5.830 380,742 +0.10(+1.75%)
Apr 28, 2023 5.450 5.835 5.450 5.730 434,334 +0.29(+5.33%)
Apr 27, 2023 5.300 5.440 5.275 5.440 426,438 +0.14(+2.64%)
Apr 26, 2023 5.360 5.440 5.260 5.300 339,779 -0.11(-2.03%)
Apr 25, 2023 5.460 5.470 5.340 5.410 307,752 -0.10(-1.81%)
Apr 24, 2023 5.320 5.550 5.300 5.510 404,007 +0.17(+3.18%)
Apr 21, 2023 5.300 5.440 5.300 5.340 358,072 +0.02(+0.38%)
Apr 20, 2023 5.360 5.360 5.285 5.320 451,122 -0.08(-1.48%)
Apr 19, 2023 5.420 5.435 5.345 5.400 379,975 -0.08(-1.46%)
Apr 18, 2023 5.900 5.900 5.420 5.480 316,540 -0.40(-6.80%)
Apr 17, 2023 5.690 5.890 5.650 5.880 234,795 +0.19(+3.34%)
Apr 14, 2023 5.650 5.720 5.590 5.690 337,016 +0.06(+1.07%)
Apr 13, 2023 5.560 5.640 5.520 5.630 357,784 +0.07(+1.26%)
Apr 12, 2023 5.700 5.710 5.535 5.560 346,992 -0.08(-1.42%)
Apr 11, 2023 5.460 5.700 5.450 5.640 434,816 +0.22(+4.06%)
Apr 10, 2023 5.350 5.440 5.230 5.420 361,408 +0.07(+1.31%)
Apr 06, 2023 5.270 5.360 5.230 5.350 315,975 +0.08(+1.52%)
Apr 05, 2023 5.260 5.290 5.195 5.270 303,493 -0.03(-0.57%)
Apr 04, 2023 5.460 5.460 5.270 5.300 581,680 -0.14(-2.57%)
Apr 03, 2023 5.410 5.520 5.310 5.440 510,837 +0.01(+0.18%)
Mar 31, 2023 5.350 5.430 5.340 5.430 499,334 +0.14(+2.65%)
Mar 30, 2023 5.360 5.480 5.270 5.290 490,439 -0.03(-0.56%)
Mar 29, 2023 5.220 5.400 5.185 5.320 634,666 +0.15(+2.90%)
Mar 28, 2023 5.170 5.235 5.120 5.170 415,156 -0.02(-0.39%)
Mar 27, 2023 5.100 5.225 5.040 5.190 600,802 +0.13(+2.57%)
Mar 24, 2023 4.860 5.060 4.760 5.060 603,087 +0.26(+5.42%)
Mar 23, 2023 4.880 4.915 4.745 4.800 1,032,795 -0.08(-1.64%)
Mar 22, 2023 5.110 5.120 4.870 4.880 476,570 -0.24(-4.69%)
Mar 21, 2023 5.050 5.250 5.010 5.120 663,296 +0.21(+4.28%)
Mar 20, 2023 4.850 5.015 4.820 4.910 1,000,747 +0.09(+1.87%)
Mar 17, 2023 4.970 5.000 4.820 4.820 1,780,321 -0.19(-3.79%)
Mar 16, 2023 5.040 5.150 4.980 5.010 831,447 -0.13(-2.53%)
Mar 15, 2023 5.190 5.230 5.010 5.140 660,155 -0.15(-2.84%)
Mar 14, 2023 5.480 5.550 5.253 5.290 611,574 -0.03(-0.56%)
Mar 13, 2023 5.460 5.565 5.275 5.320 903,439 -0.22(-3.97%)
Mar 10, 2023 5.650 5.700 5.490 5.540 585,506 -0.14(-2.46%)
Mar 09, 2023 5.690 5.750 5.590 5.680 605,573 -0.01(-0.18%)
Mar 08, 2023 5.640 5.705 5.555 5.690 397,875 +0.07(+1.25%)
Mar 07, 2023 5.790 5.850 5.605 5.620 463,179 -0.16(-2.77%)
Mar 06, 2023 5.890 5.920 5.735 5.780 627,444 -0.02(-0.34%)
Mar 03, 2023 5.570 5.820 5.500 5.800 496,169 +0.24(+4.32%)
Mar 02, 2023 5.510 5.605 5.510 5.560 369,519 +0.01(+0.18%)
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.