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 (%)
Jul 31, 2023 8.160 8.460 8.160 8.400 979,140 +0.24(+2.94%)
Jul 28, 2023 8.220 8.370 8.150 8.160 436,508 +0.00(+0.00%)
Jul 27, 2023 8.310 8.370 8.100 8.160 635,600 -0.09(-1.09%)
Jul 26, 2023 7.990 8.250 7.960 8.250 699,586 +0.25(+3.12%)
Jul 25, 2023 7.940 8.060 7.900 8.000 366,688 +0.03(+0.38%)
Jul 24, 2023 7.750 8.000 7.650 7.970 528,657 +0.25(+3.24%)
Jul 21, 2023 8.100 8.130 7.710 7.720 327,765 -0.32(-3.98%)
Jul 20, 2023 8.090 8.260 7.990 8.040 522,228 -0.02(-0.25%)
Jul 19, 2023 7.910 8.110 7.840 8.060 448,393 +0.16(+2.03%)
Jul 18, 2023 7.900 8.010 7.790 7.900 419,163 +0.02(+0.25%)
Jul 17, 2023 7.950 7.950 7.662 7.880 519,060 -0.08(-1.01%)
Jul 14, 2023 8.190 8.240 7.905 7.960 549,615 -0.25(-3.05%)
Jul 13, 2023 8.180 8.250 8.120 8.210 402,714 +0.05(+0.61%)
Jul 12, 2023 8.490 8.490 8.110 8.160 463,312 -0.04(-0.49%)
Jul 11, 2023 8.170 8.250 8.130 8.200 357,794 +0.02(+0.24%)
Jul 10, 2023 8.190 8.300 8.140 8.180 298,928 -0.04(-0.49%)
Jul 07, 2023 8.100 8.270 8.100 8.220 432,701 +0.12(+1.48%)
Jul 06, 2023 8.130 8.205 7.970 8.100 389,838 -0.05(-0.61%)
Jul 05, 2023 8.250 8.250 8.030 8.150 406,669 -0.09(-1.09%)
Jul 03, 2023 8.100 8.265 8.100 8.240 210,148 +0.08(+0.98%)
Jun 30, 2023 8.230 8.260 8.105 8.160 370,659 +0.01(+0.12%)
Jun 29, 2023 8.100 8.190 8.050 8.150 418,195 +0.08(+0.99%)
Jun 28, 2023 8.090 8.090 8.000 8.070 370,396 +0.01(+0.12%)
Jun 27, 2023 7.870 8.100 7.740 8.060 366,585 +0.19(+2.41%)
Jun 26, 2023 7.570 7.918 7.520 7.870 391,814 +0.28(+3.69%)
Jun 23, 2023 7.620 7.840 7.490 7.590 1,114,821 -0.17(-2.19%)
Jun 22, 2023 7.870 7.905 7.710 7.760 363,532 -0.12(-1.52%)
Jun 21, 2023 7.700 7.960 7.605 7.880 530,495 +0.16(+2.07%)
Jun 20, 2023 7.480 7.735 7.420 7.720 330,550 +0.24(+3.21%)
Jun 16, 2023 7.530 7.530 7.310 7.480 978,646 +0.00(+0.00%)
Jun 15, 2023 7.530 7.530 7.300 7.480 389,910 +1.63(+27.86%)
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%)
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.