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, 2012 8.850 8.940 8.790 8.940 335,321 +0.10(+1.13%)
Dec 28, 2012 8.810 8.940 8.810 8.840 211,611 -0.03(-0.34%)
Dec 27, 2012 8.850 8.900 8.700 8.870 178,669 +0.01(+0.11%)
Dec 26, 2012 9.040 9.078 8.830 8.860 156,064 -0.17(-1.88%)
Dec 24, 2012 8.950 9.060 8.900 9.030 108,673 +0.11(+1.23%)
Dec 21, 2012 8.900 8.950 8.700 8.920 558,914 -0.02(-0.22%)
Dec 20, 2012 8.900 9.020 8.830 8.940 252,057 +0.07(+0.79%)
Dec 19, 2012 8.900 8.900 8.750 8.870 242,074 +0.04(+0.45%)
Dec 18, 2012 8.956 8.983 8.742 8.830 353,620 -0.08(-0.87%)
Dec 17, 2012 8.577 8.947 8.451 8.908 480,637 +0.35(+4.09%)
Dec 14, 2012 8.597 8.742 8.520 8.558 256,406 -0.08(-0.90%)
Dec 13, 2012 8.781 8.820 8.606 8.636 366,673 -0.17(-1.88%)
Dec 12, 2012 8.694 8.879 8.567 8.801 582,142 +0.17(+1.91%)
Dec 11, 2012 8.402 8.713 8.295 8.636 481,220 +0.28(+3.38%)
Dec 10, 2012 8.305 8.368 8.256 8.353 313,966 +0.07(+0.82%)
Dec 07, 2012 8.353 8.431 8.256 8.285 308,402 -0.06(-0.70%)
Dec 06, 2012 8.363 8.460 8.227 8.344 499,163 +0.00(+0.00%)
Dec 05, 2012 8.655 8.655 8.334 8.344 496,773 -0.26(-3.05%)
Dec 04, 2012 8.606 8.684 8.558 8.606 268,752 +0.02(+0.23%)
Nov 30, 2012 8.587 8.636 8.509 8.587 626,113 +0.04(+0.46%)
Nov 29, 2012 8.412 8.704 8.363 8.548 724,488 +0.18(+2.09%)
Nov 28, 2012 8.431 8.431 8.188 8.373 253,121 -0.11(-1.26%)
Nov 27, 2012 8.256 8.509 8.256 8.480 577,706 +0.25(+3.07%)
Nov 26, 2012 8.052 8.247 8.037 8.227 362,983 +0.18(+2.17%)
Nov 23, 2012 8.052 8.140 8.023 8.052 152,956 +0.00(+0.06%)
Nov 21, 2012 7.974 8.071 7.955 8.047 226,015 +0.07(+0.91%)
Nov 20, 2012 7.965 8.013 7.673 7.974 261,885 -0.03(-0.37%)
Nov 19, 2012 7.877 8.062 7.752 8.004 493,050 +0.21(+2.75%)
Nov 16, 2012 7.877 7.877 7.731 7.789 381,102 -0.06(-0.74%)
Nov 15, 2012 7.819 7.867 7.653 7.848 446,489 +0.01(+0.12%)
Nov 14, 2012 7.984 8.042 7.799 7.838 720,398 -0.11(-1.35%)
Nov 13, 2012 8.071 8.091 7.896 7.945 572,932 -0.16(-1.92%)
Nov 12, 2012 8.013 8.169 7.906 8.101 429,458 +0.07(+0.85%)
Nov 09, 2012 8.033 8.071 7.955 8.033 499,061 -0.05(-0.60%)
Nov 08, 2012 8.130 8.208 7.926 8.081 870,777 +0.11(+1.34%)
Nov 07, 2012 7.867 8.042 7.712 7.974 698,335 -0.02(-0.24%)
Nov 06, 2012 7.799 8.178 7.585 7.994 1,443,761 +0.05(+0.61%)
Nov 05, 2012 7.439 7.965 7.439 7.945 1,118,123 +0.16(+2.00%)
Nov 02, 2012 7.974 7.994 7.576 7.789 664,475 +0.14(+1.78%)
Nov 01, 2012 7.780 7.965 7.610 7.653 715,261 -0.08(-1.02%)
Oct 31, 2012 7.332 7.770 7.303 7.732 1,172,592 +0.78(+11.21%)
Oct 26, 2012 6.992 6.953 6.953 6.953 132,652 -0.03(-0.42%)
Oct 25, 2012 6.973 7.011 6.895 6.982 131,159 +0.07(+0.98%)
Oct 24, 2012 6.953 7.002 6.807 6.914 210,047 -0.02(-0.28%)
Oct 23, 2012 6.934 6.982 6.807 6.934 196,602 +0.12(+1.71%)
Oct 19, 2012 6.905 6.905 6.749 6.817 532,408 -0.12(-1.68%)
Oct 18, 2012 7.060 7.177 6.895 6.934 318,950 -0.08(-1.11%)
Oct 17, 2012 7.177 7.216 7.011 7.011 495,152 -0.15(-2.04%)
Oct 16, 2012 7.235 7.264 7.050 7.157 444,689 +0.00(+0.00%)
Oct 15, 2012 7.245 7.293 7.107 7.157 266,880 -0.09(-1.21%)
Oct 12, 2012 7.274 7.303 7.205 7.245 337,985 -0.05(-0.67%)
Oct 11, 2012 7.420 7.527 7.196 7.293 1,162,580 -0.05(-0.66%)
Oct 10, 2012 7.352 7.386 7.303 7.342 80,977 +0.01(+0.13%)
Oct 09, 2012 7.488 7.566 7.319 7.332 287,173 -0.15(-1.95%)
Oct 08, 2012 7.478 7.517 7.342 7.478 97,785 -0.03(-0.39%)
Oct 05, 2012 7.546 7.576 7.478 7.507 130,680 -0.01(-0.13%)
Oct 04, 2012 7.576 7.576 7.507 7.517 285,908 -0.02(-0.26%)
Oct 03, 2012 7.576 7.585 7.488 7.537 210,255 -0.01(-0.13%)
Oct 02, 2012 7.527 7.605 7.478 7.546 298,756 +0.08(+1.04%)
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.