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, 2015 3.970 3.960 3.960 3.960 258,500 -0.05(-1.25%)
Dec 30, 2015 4.030 4.080 3.980 4.010 142,382 -0.06(-1.47%)
Dec 29, 2015 4.050 4.190 3.990 4.070 468,105 +0.14(+3.56%)
Dec 28, 2015 4.160 4.160 3.900 3.930 212,211 -0.22(-5.30%)
Dec 24, 2015 4.100 4.150 4.150 4.150 65,200 +0.03(+0.73%)
Dec 23, 2015 4.040 4.150 4.020 4.120 102,931 +0.09(+2.23%)
Dec 22, 2015 3.950 4.040 3.810 4.030 209,849 +0.12(+3.07%)
Dec 21, 2015 4.010 4.010 3.850 3.910 196,936 -0.11(-2.74%)
Dec 18, 2015 4.000 4.030 3.910 4.020 461,779 +0.02(+0.50%)
Dec 17, 2015 3.970 4.020 3.880 4.000 257,315 +0.06(+1.52%)
Dec 16, 2015 3.720 3.950 3.690 3.940 453,599 +0.26(+7.07%)
Dec 15, 2015 4.020 4.060 3.660 3.680 613,515 -0.33(-8.23%)
Dec 14, 2015 4.200 4.240 3.980 4.010 276,672 -0.19(-4.52%)
Dec 11, 2015 4.250 4.300 4.150 4.200 258,181 -0.13(-3.00%)
Dec 10, 2015 4.240 4.350 4.240 4.330 204,774 +0.08(+1.88%)
Dec 09, 2015 4.360 4.420 4.200 4.250 167,004 -0.14(-3.19%)
Dec 08, 2015 4.430 4.485 4.320 4.390 143,196 -0.06(-1.35%)
Dec 07, 2015 4.500 4.645 4.380 4.450 272,805 -0.04(-0.89%)
Dec 04, 2015 4.600 4.775 4.470 4.490 252,614 -0.08(-1.75%)
Dec 03, 2015 4.650 4.715 4.529 4.570 316,153 -0.11(-2.35%)
Dec 02, 2015 4.580 4.810 4.530 4.680 330,135 +0.09(+1.96%)
Dec 01, 2015 4.530 4.600 4.420 4.590 218,662 +0.06(+1.32%)
Nov 30, 2015 4.330 4.560 4.265 4.530 214,927 +0.23(+5.35%)
Nov 27, 2015 4.290 4.300 4.260 4.300 64,900 +0.00(+0.00%)
Nov 25, 2015 4.290 4.300 4.300 4.300 331,700 +0.00(+0.00%)
Nov 24, 2015 4.270 4.330 4.260 4.300 287,779 +0.01(+0.23%)
Nov 23, 2015 4.250 4.300 4.250 4.290 90,346 +0.00(+0.00%)
Nov 20, 2015 4.320 4.350 4.235 4.290 173,093 -0.01(-0.23%)
Nov 19, 2015 4.170 4.320 4.140 4.300 192,761 +0.14(+3.37%)
Nov 18, 2015 4.010 4.200 4.010 4.160 174,272 +0.17(+4.26%)
Nov 17, 2015 4.020 4.026 3.920 3.990 432,753 -0.03(-0.75%)
Nov 16, 2015 4.080 4.160 4.000 4.020 195,596 -0.10(-2.43%)
Nov 13, 2015 4.100 4.180 4.090 4.120 165,218 -0.01(-0.24%)
Nov 12, 2015 4.180 4.180 4.100 4.130 157,970 -0.07(-1.67%)
Nov 11, 2015 4.190 4.220 4.060 4.200 107,751 +0.04(+0.96%)
Nov 10, 2015 4.110 4.180 4.050 4.160 179,241 +0.03(+0.73%)
Nov 09, 2015 4.270 4.300 4.110 4.130 145,451 -0.16(-3.73%)
Nov 06, 2015 4.220 4.300 4.110 4.290 178,116 +0.04(+0.94%)
Nov 05, 2015 4.010 4.260 4.010 4.250 390,239 +0.22(+5.46%)
Nov 04, 2015 4.030 4.070 3.920 4.030 289,908 -0.02(-0.49%)
Nov 03, 2015 4.210 4.650 4.020 4.050 771,295 -0.15(-3.57%)
Nov 02, 2015 3.990 4.240 3.990 4.200 223,309 +0.20(+5.00%)
Oct 30, 2015 4.000 4.080 3.950 4.000 140,014 -0.01(-0.25%)
Oct 29, 2015 4.090 4.170 3.990 4.010 135,141 -0.11(-2.67%)
Oct 28, 2015 3.920 4.120 3.850 4.120 328,969 +0.21(+5.37%)
Oct 27, 2015 4.090 4.110 3.905 3.910 1,095,531 -0.21(-5.10%)
Oct 26, 2015 4.240 4.280 4.070 4.120 238,888 -0.14(-3.29%)
Oct 23, 2015 4.250 4.290 4.180 4.260 439,264 +0.01(+0.24%)
Oct 22, 2015 4.260 4.320 4.080 4.250 373,341 +0.05(+1.19%)
Oct 21, 2015 4.270 4.370 4.070 4.200 400,779 -0.12(-2.78%)
Oct 20, 2015 4.250 4.760 4.230 4.320 1,168,197 +0.10(+2.37%)
Oct 19, 2015 4.250 4.400 3.780 4.220 2,057,166 -1.11(-20.83%)
Oct 16, 2015 5.560 5.560 5.250 5.330 117,231 -0.24(-4.31%)
Oct 15, 2015 5.610 5.610 5.450 5.570 183,472 -0.02(-0.36%)
Oct 14, 2015 5.720 5.780 5.560 5.590 260,304 -0.11(-1.93%)
Oct 13, 2015 5.780 5.880 5.670 5.700 270,029 -0.09(-1.55%)
Oct 12, 2015 5.750 5.800 5.670 5.790 84,087 +0.06(+1.05%)
Oct 09, 2015 5.650 5.770 5.610 5.730 117,373 +0.12(+2.14%)
Oct 08, 2015 5.570 5.698 5.540 5.610 221,078 +0.01(+0.18%)
Oct 07, 2015 5.670 5.690 5.420 5.600 396,530 -0.07(-1.23%)
Oct 06, 2015 5.560 5.840 5.480 5.670 420,308 +0.11(+1.98%)
Oct 05, 2015 5.140 5.600 5.140 5.560 260,656 +0.44(+8.59%)
Oct 02, 2015 4.960 5.120 4.910 5.120 215,009 +0.13(+2.61%)
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.