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 (%)
Dec 31, 2010 7.069 7.126 6.992 7.002 320,816 -0.07(-0.94%)
Dec 30, 2010 7.088 7.116 7.040 7.069 137,954 +0.00(+0.00%)
Dec 29, 2010 7.145 7.145 7.059 7.069 198,927 -0.04(-0.53%)
Dec 28, 2010 7.116 7.154 7.040 7.107 382,220 -0.01(-0.13%)
Dec 27, 2010 7.050 7.173 7.040 7.116 313,863 +0.10(+1.35%)
Dec 23, 2010 6.907 7.069 6.897 7.021 409,232 +0.08(+1.09%)
Dec 22, 2010 7.002 7.069 6.916 6.945 515,293 -0.02(-0.27%)
Dec 21, 2010 7.306 7.306 6.878 6.964 1,328,749 -0.46(-6.15%)
Dec 20, 2010 7.468 7.544 7.268 7.420 516,363 -0.01(-0.13%)
Dec 17, 2010 7.677 7.677 7.411 7.430 498,945 -0.22(-2.86%)
Dec 16, 2010 7.506 7.658 7.449 7.648 765,017 +0.20(+2.68%)
Dec 15, 2010 7.430 7.591 7.430 7.449 394,451 +0.01(+0.13%)
Dec 14, 2010 7.582 7.601 7.430 7.439 305,831 -0.10(-1.26%)
Dec 13, 2010 7.534 7.601 7.496 7.534 394,604 +0.05(+0.63%)
Dec 10, 2010 7.363 7.534 7.325 7.487 493,503 +0.14(+1.94%)
Dec 09, 2010 7.420 7.420 7.325 7.344 299,575 +0.02(+0.26%)
Dec 08, 2010 7.325 7.392 7.221 7.325 364,440 -0.01(-0.17%)
Dec 07, 2010 7.233 7.489 7.224 7.337 584,448 +0.22(+3.06%)
Dec 06, 2010 7.186 7.195 7.034 7.119 774,514 -0.05(-0.66%)
Dec 03, 2010 7.015 7.195 6.920 7.167 657,662 +0.10(+1.48%)
Dec 02, 2010 7.081 7.129 7.015 7.062 923,781 -0.04(-0.53%)
Dec 01, 2010 7.442 7.641 6.949 7.100 1,610,503 -0.17(-2.35%)
Nov 30, 2010 6.882 7.299 6.882 7.271 1,206,491 +0.31(+4.50%)
Nov 29, 2010 6.873 7.001 6.797 6.958 567,530 +0.07(+0.96%)
Nov 26, 2010 7.119 7.119 6.873 6.892 244,376 -0.27(-3.84%)
Nov 24, 2010 7.062 7.167 7.167 7.167 488,336 +0.12(+1.75%)
Nov 23, 2010 6.930 7.043 6.797 7.043 414,779 +0.03(+0.41%)
Nov 22, 2010 6.778 7.025 6.702 7.015 308,678 +0.22(+3.21%)
Nov 19, 2010 6.835 6.920 6.750 6.797 543,871 -0.03(-0.42%)
Nov 18, 2010 6.788 6.844 6.740 6.825 420,671 +0.11(+1.69%)
Nov 17, 2010 6.655 6.750 6.465 6.712 236,615 +0.09(+1.43%)
Nov 16, 2010 6.731 6.797 6.465 6.617 642,874 -0.16(-2.38%)
Nov 15, 2010 6.788 6.844 6.759 6.778 373,054 +0.05(+0.70%)
Nov 12, 2010 6.759 6.825 6.598 6.731 504,452 -0.09(-1.39%)
Nov 11, 2010 6.778 6.892 6.778 6.825 682,489 -0.04(-0.55%)
Nov 10, 2010 6.873 6.901 6.788 6.863 783,249 +0.02(+0.28%)
Nov 09, 2010 6.835 6.854 6.750 6.844 1,846,422 +0.02(+0.28%)
Nov 08, 2010 6.769 6.835 6.693 6.825 607,936 +0.06(+0.84%)
Nov 05, 2010 6.494 6.778 6.484 6.769 748,782 +0.26(+3.93%)
Nov 04, 2010 6.446 6.588 6.356 6.513 1,520,920 +0.17(+2.69%)
Nov 03, 2010 6.370 6.570 6.238 6.342 1,124,146 +0.00(+0.00%)
Nov 02, 2010 6.048 6.342 6.011 6.342 2,210,317 +0.52(+8.96%)
Nov 01, 2010 5.915 5.963 5.716 5.821 437,972 -0.06(-0.97%)
Oct 29, 2010 5.934 6.010 5.859 5.877 483,033 -0.08(-1.27%)
Oct 28, 2010 6.124 6.124 5.877 5.953 493,265 -0.09(-1.57%)
Oct 27, 2010 6.058 6.077 5.991 6.048 320,473 +0.04(+0.63%)
Oct 25, 2010 6.020 6.133 5.963 6.010 397,982 -0.01(-0.16%)
Oct 22, 2010 6.096 6.096 6.010 6.020 279,996 -0.09(-1.40%)
Oct 21, 2010 6.067 6.143 5.972 6.105 384,406 +0.09(+1.42%)
Oct 20, 2010 6.058 6.067 5.925 6.020 375,809 +0.02(+0.32%)
Oct 19, 2010 5.868 6.105 5.830 6.001 573,223 +0.02(+0.32%)
Oct 18, 2010 5.944 5.982 5.821 5.982 281,734 +0.07(+1.12%)
Oct 15, 2010 5.972 5.972 5.835 5.915 633,279 +0.00(+0.00%)
Oct 14, 2010 5.906 5.937 5.859 5.915 672,734 +0.02(+0.32%)
Oct 13, 2010 5.640 5.906 5.612 5.896 835,274 +0.30(+5.42%)
Oct 12, 2010 5.593 5.640 5.489 5.593 546,929 -0.04(-0.67%)
Oct 11, 2010 5.555 5.650 5.432 5.631 672,512 -0.07(-1.16%)
Oct 08, 2010 5.508 5.745 5.451 5.697 346,308 +0.18(+3.26%)
Oct 07, 2010 5.593 5.612 5.489 5.517 616,235 -0.02(-0.34%)
Oct 06, 2010 5.669 5.783 5.451 5.536 549,426 -0.16(-2.83%)
Oct 05, 2010 5.565 5.745 5.460 5.697 719,540 +0.18(+3.26%)
Oct 04, 2010 5.498 5.536 5.422 5.517 565,655 -0.02(-0.34%)
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.