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

Great Lakes Drg Dock (NQ: GLDD )

6.960 +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2014 7.720 7.774 7.470 7.530 837,908 -0.32(-4.08%)
Jan 30, 2014 8.010 8.030 7.840 7.850 345,160 -0.12(-1.51%)
Jan 29, 2014 8.130 8.260 7.930 7.970 374,702 -0.26(-3.16%)
Jan 28, 2014 8.200 8.308 8.110 8.230 351,683 +0.01(+0.12%)
Jan 27, 2014 8.510 8.630 8.150 8.220 337,312 -0.30(-3.52%)
Jan 24, 2014 8.580 8.620 8.380 8.520 307,786 -0.14(-1.62%)
Jan 23, 2014 8.610 8.700 8.520 8.660 221,453 -0.01(-0.12%)
Jan 22, 2014 8.800 8.970 8.560 8.670 336,089 -0.43(-4.73%)
Jan 21, 2014 9.040 9.120 8.910 9.100 233,966 +0.10(+1.11%)
Jan 17, 2014 8.970 9.000 9.000 9.000 144,400 +0.00(+0.00%)
Jan 16, 2014 8.940 9.030 8.920 9.000 104,442 +0.01(+0.11%)
Jan 15, 2014 8.940 9.020 8.940 8.990 205,652 +0.05(+0.56%)
Jan 14, 2014 8.890 8.960 8.810 8.940 98,921 +0.12(+1.36%)
Jan 13, 2014 8.820 8.880 8.700 8.820 236,804 -0.04(-0.45%)
Jan 10, 2014 8.810 8.980 8.740 8.860 237,536 +0.08(+0.91%)
Jan 09, 2014 8.720 8.810 8.660 8.780 194,277 +0.07(+0.80%)
Jan 08, 2014 8.940 8.975 8.650 8.710 328,254 -0.26(-2.90%)
Jan 07, 2014 8.910 9.050 8.860 8.970 192,689 +0.07(+0.79%)
Jan 06, 2014 9.210 9.210 8.900 8.900 137,078 -0.25(-2.73%)
Jan 03, 2014 8.950 9.175 8.910 9.150 258,066 +0.20(+2.23%)
Jan 02, 2014 9.130 9.190 8.930 8.950 183,436 -0.25(-2.72%)
Dec 31, 2013 9.160 9.200 9.200 9.200 236,700 +0.05(+0.55%)
Dec 30, 2013 9.200 9.250 9.140 9.150 163,263 -0.05(-0.54%)
Dec 27, 2013 9.220 9.240 9.140 9.200 214,436 +0.02(+0.22%)
Dec 26, 2013 9.240 9.330 9.140 9.180 214,063 -0.01(-0.11%)
Dec 24, 2013 9.060 9.210 9.040 9.190 118,967 +0.13(+1.43%)
Dec 23, 2013 9.000 9.100 8.844 9.060 324,866 +0.13(+1.46%)
Dec 20, 2013 8.750 9.020 8.750 8.930 810,040 +0.23(+2.64%)
Dec 19, 2013 8.650 8.750 8.520 8.700 270,289 +0.01(+0.12%)
Dec 18, 2013 8.680 8.700 8.460 8.690 234,380 +0.05(+0.58%)
Dec 17, 2013 8.582 8.685 8.530 8.640 225,646 -0.05(-0.63%)
Dec 16, 2013 8.690 8.820 8.590 8.695 316,305 +0.04(+0.40%)
Dec 13, 2013 8.530 8.796 8.530 8.660 234,956 +0.11(+1.29%)
Dec 12, 2013 8.570 8.680 8.500 8.550 174,291 -0.03(-0.35%)
Dec 11, 2013 8.750 8.790 8.510 8.580 254,767 -0.13(-1.49%)
Dec 10, 2013 8.690 8.800 8.580 8.710 268,784 +0.00(+0.00%)
Dec 09, 2013 8.600 8.720 8.570 8.710 208,688 +0.12(+1.40%)
Dec 06, 2013 8.510 8.745 8.430 8.590 0 +0.18(+2.14%)
Dec 05, 2013 8.390 8.480 8.369 8.410 0 +0.00(+0.00%)
Dec 04, 2013 8.610 8.700 8.290 8.410 0 -0.23(-2.66%)
Dec 03, 2013 8.640 8.760 8.640 8.640 0 -0.04(-0.46%)
Dec 02, 2013 8.910 8.930 8.650 8.680 235,024 -0.23(-2.58%)
Nov 29, 2013 8.950 9.000 8.810 8.910 0 +0.02(+0.22%)
Nov 27, 2013 8.790 8.940 8.780 8.890 0 +0.13(+1.48%)
Nov 26, 2013 8.770 8.890 8.690 8.760 0 +0.01(+0.11%)
Nov 25, 2013 8.820 8.880 8.740 8.750 170,938 -0.09(-1.02%)
Nov 22, 2013 8.850 8.930 8.770 8.840 0 +0.02(+0.23%)
Nov 21, 2013 8.710 8.820 8.640 8.820 309,916 +0.16(+1.85%)
Nov 20, 2013 8.740 8.880 8.610 8.660 0 -0.06(-0.69%)
Nov 19, 2013 8.780 8.816 8.650 8.720 291,825 -0.07(-0.80%)
Nov 18, 2013 8.870 8.980 8.770 8.790 0 -0.06(-0.68%)
Nov 15, 2013 8.860 8.910 8.745 8.850 0 -0.04(-0.45%)
Nov 14, 2013 8.700 8.890 8.620 8.890 289,861 +0.31(+3.61%)
Nov 12, 2013 8.650 8.680 8.455 8.580 0 -0.08(-0.92%)
Nov 11, 2013 8.650 8.815 8.550 8.660 0 +0.02(+0.23%)
Nov 08, 2013 8.410 8.730 8.320 8.640 0 +0.23(+2.73%)
Nov 07, 2013 8.560 8.690 8.410 8.410 472,820 -0.12(-1.41%)
Nov 06, 2013 8.490 8.610 8.370 8.530 526,840 +0.09(+1.07%)
Nov 05, 2013 8.300 8.980 8.010 8.440 1,275,773 +0.16(+1.93%)
Nov 04, 2013 8.070 8.350 8.010 8.280 544,626 +0.23(+2.86%)
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.