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, 2008 3.980 4.055 3.754 3.895 229,562 -0.09(-2.35%)
Dec 30, 2008 3.679 4.036 3.614 3.989 90,058 +0.35(+9.54%)
Dec 29, 2008 3.726 3.726 3.501 3.642 126,033 -0.08(-2.27%)
Dec 26, 2008 3.510 3.745 3.510 3.726 36,881 +0.19(+5.30%)
Dec 24, 2008 3.595 3.595 3.445 3.538 37,696 -0.05(-1.31%)
Dec 23, 2008 3.595 4.233 3.559 3.585 138,378 +0.01(+0.26%)
Dec 22, 2008 4.130 4.130 3.416 3.576 161,866 -0.55(-13.41%)
Dec 19, 2008 4.195 4.195 3.614 4.130 316,751 +0.05(+1.15%)
Dec 18, 2008 4.233 4.308 4.017 4.083 92,939 -0.13(-3.12%)
Dec 17, 2008 4.205 4.449 4.045 4.214 308,751 -0.01(-0.22%)
Dec 16, 2008 3.820 4.439 3.642 4.224 211,460 +0.47(+12.50%)
Dec 15, 2008 4.205 4.205 3.567 3.754 156,080 -0.48(-11.31%)
Dec 12, 2008 3.811 4.233 3.670 4.233 67,921 +0.33(+8.41%)
Dec 11, 2008 4.036 4.317 3.876 3.904 279,430 -0.19(-4.59%)
Dec 10, 2008 4.055 4.261 3.942 4.092 101,086 +0.09(+2.35%)
Dec 09, 2008 3.933 4.439 3.792 3.998 167,396 +0.03(+0.71%)
Dec 08, 2008 4.083 4.139 3.811 3.970 310,515 -0.04(-0.94%)
Dec 05, 2008 3.135 4.130 2.966 4.008 234,107 +0.82(+25.59%)
Dec 04, 2008 3.332 3.407 2.985 3.191 195,814 +0.03(+0.89%)
Dec 03, 2008 2.966 3.191 2.816 3.163 261,185 +0.18(+5.97%)
Dec 02, 2008 2.647 3.079 2.562 2.985 203,042 +0.39(+15.22%)
Dec 01, 2008 2.487 2.712 2.487 2.590 345,094 +0.08(+2.98%)
Nov 28, 2008 2.478 2.628 2.478 2.515 172,330 -0.15(-5.63%)
Nov 26, 2008 2.741 2.741 2.572 2.666 407,405 -0.13(-4.70%)
Nov 25, 2008 2.863 2.910 2.478 2.797 488,224 -0.06(-1.97%)
Nov 24, 2008 2.957 3.032 2.816 2.853 319,856 -0.07(-2.25%)
Nov 21, 2008 3.032 3.032 2.534 2.919 456,020 -0.08(-2.51%)
Nov 20, 2008 3.210 3.360 2.947 2.994 330,969 -0.24(-7.54%)
Nov 19, 2008 3.820 3.820 3.238 3.238 187,588 -0.59(-15.44%)
Nov 18, 2008 3.942 4.027 3.717 3.829 352,745 -0.11(-2.86%)
Nov 17, 2008 3.933 4.139 3.811 3.942 113,696 -0.02(-0.47%)
Nov 14, 2008 4.167 4.280 3.942 3.961 190,249 -0.28(-6.64%)
Nov 13, 2008 3.895 4.261 3.726 4.242 271,131 +0.37(+9.44%)
Nov 12, 2008 3.998 4.177 3.867 3.876 190,559 -0.19(-4.62%)
Nov 11, 2008 4.139 4.580 4.036 4.064 316,162 +0.07(+1.64%)
Nov 10, 2008 4.383 4.496 3.989 3.998 427,008 -0.30(-6.99%)
Nov 07, 2008 4.167 4.327 4.083 4.299 288,689 +0.17(+4.09%)
Nov 06, 2008 4.393 4.477 4.120 4.130 667,825 -0.31(-6.98%)
Nov 05, 2008 4.618 4.721 4.346 4.439 411,577 -0.23(-4.83%)
Nov 04, 2008 4.327 4.806 4.186 4.665 267,458 +0.35(+8.04%)
Nov 03, 2008 4.158 4.665 3.998 4.317 620,105 +0.11(+2.68%)
Oct 31, 2008 4.027 4.261 3.989 4.205 762,026 +0.17(+4.19%)
Oct 30, 2008 4.064 4.177 3.914 4.036 350,155 +0.08(+1.90%)
Oct 29, 2008 3.914 4.139 3.895 3.961 238,603 +0.08(+1.93%)
Oct 28, 2008 4.120 4.139 3.754 3.886 690,186 -0.18(-4.39%)
Oct 27, 2008 4.158 4.289 3.998 4.064 124,838 -0.16(-3.78%)
Oct 24, 2008 4.224 4.890 4.036 4.224 308,378 -0.31(-6.83%)
Oct 23, 2008 4.458 4.881 4.364 4.533 182,674 +0.11(+2.55%)
Oct 22, 2008 4.580 4.693 4.364 4.421 150,423 -0.27(-5.80%)
Oct 21, 2008 4.646 4.956 4.608 4.693 123,435 -0.01(-0.20%)
Oct 20, 2008 4.787 4.787 4.524 4.702 145,666 +0.02(+0.40%)
Oct 17, 2008 4.561 4.928 4.458 4.684 290,410 -0.04(-0.80%)
Oct 16, 2008 4.299 4.796 4.064 4.721 243,059 +0.40(+9.35%)
Oct 15, 2008 4.618 4.618 4.139 4.317 236,651 -0.51(-10.51%)
Oct 14, 2008 5.125 5.219 4.655 4.824 283,804 -0.16(-3.20%)
Oct 13, 2008 5.003 5.378 4.383 4.984 331,946 +0.26(+5.57%)
Oct 10, 2008 4.224 4.881 4.083 4.721 374,970 +0.42(+9.83%)
Oct 09, 2008 4.515 4.843 4.233 4.299 309,030 -0.15(-3.38%)
Oct 08, 2008 4.590 4.730 4.224 4.449 230,147 -0.15(-3.27%)
Oct 07, 2008 4.787 4.909 4.599 4.599 271,755 -0.14(-2.97%)
Oct 06, 2008 4.965 5.291 4.486 4.740 750,383 -0.23(-4.54%)
Oct 03, 2008 5.040 5.387 4.965 4.965 224,225 +0.00(+0.00%)
Oct 02, 2008 5.350 5.753 4.965 4.965 198,749 -0.40(-7.52%)
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.