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

Great Lakes Drg Dock (NQ: GLDD )

7.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 29, 2019 9.060 9.060 8.800 8.910 387,800 -0.09(-1.00%)
Mar 28, 2019 9.070 9.154 8.940 9.000 350,671 -0.06(-0.66%)
Mar 27, 2019 9.020 9.110 8.880 9.060 354,437 +0.12(+1.34%)
Mar 26, 2019 9.150 9.180 8.880 8.940 378,560 -0.18(-1.97%)
Mar 25, 2019 9.110 9.210 8.830 9.120 714,841 +0.04(+0.44%)
Mar 22, 2019 9.000 9.100 8.870 9.080 1,110,100 +0.08(+0.89%)
Mar 21, 2019 8.820 9.180 8.820 9.000 670,419 +0.16(+1.81%)
Mar 20, 2019 8.540 8.860 8.460 8.840 860,677 +0.30(+3.51%)
Mar 19, 2019 8.550 8.590 8.450 8.540 306,915 +0.04(+0.47%)
Mar 18, 2019 8.389 8.500 8.240 8.500 350,742 +0.11(+1.31%)
Mar 15, 2019 8.170 8.680 8.170 8.390 1,187,400 +0.22(+2.69%)
Mar 14, 2019 8.240 8.290 8.120 8.170 374,403 -0.07(-0.85%)
Mar 13, 2019 8.330 8.390 8.160 8.240 495,190 -0.07(-0.84%)
Mar 12, 2019 8.290 8.420 8.250 8.310 397,264 +0.01(+0.12%)
Mar 11, 2019 8.280 8.310 8.205 8.300 431,087 +0.00(+0.00%)
Mar 08, 2019 8.320 8.420 8.250 8.300 295,500 -0.03(-0.36%)
Mar 07, 2019 8.340 8.480 8.260 8.330 347,057 +0.00(+0.00%)
Mar 06, 2019 8.360 8.460 8.200 8.330 1,157,049 -0.05(-0.60%)
Mar 05, 2019 8.520 8.540 8.330 8.380 363,132 -0.14(-1.64%)
Mar 04, 2019 8.780 8.780 8.410 8.520 874,881 -0.22(-2.52%)
Mar 01, 2019 8.950 9.100 8.730 8.740 896,000 -0.16(-1.80%)
Feb 28, 2019 8.790 9.020 8.600 8.900 1,106,530 +0.14(+1.60%)
Feb 27, 2019 8.430 8.950 8.350 8.760 1,814,923 +0.33(+3.91%)
Feb 26, 2019 8.400 8.540 8.320 8.430 1,712,214 +0.12(+1.44%)
Feb 25, 2019 8.320 8.540 8.285 8.310 1,680,541 +0.11(+1.34%)
Feb 22, 2019 8.100 8.650 8.020 8.200 2,350,000 +0.10(+1.23%)
Feb 21, 2019 7.760 8.150 7.720 8.100 1,023,880 +0.36(+4.65%)
Feb 20, 2019 7.640 8.223 7.600 7.740 999,695 +0.18(+2.38%)
Feb 19, 2019 7.400 7.600 7.360 7.560 202,129 +0.19(+2.58%)
Feb 15, 2019 7.300 7.460 7.270 7.370 241,200 +0.10(+1.38%)
Feb 14, 2019 7.090 7.430 7.060 7.270 255,860 +0.19(+2.68%)
Feb 13, 2019 7.090 7.105 7.025 7.080 244,613 +0.00(+0.00%)
Feb 12, 2019 7.080 7.160 7.010 7.080 186,055 +0.07(+1.00%)
Feb 11, 2019 6.920 7.020 6.810 7.010 117,898 +0.10(+1.45%)
Feb 08, 2019 6.790 6.940 6.760 6.910 99,300 +0.06(+0.88%)
Feb 07, 2019 7.050 7.050 6.756 6.850 182,960 -0.20(-2.84%)
Feb 06, 2019 7.110 7.140 7.000 7.050 129,333 -0.06(-0.84%)
Feb 05, 2019 7.070 7.200 7.030 7.110 147,828 +0.04(+0.57%)
Feb 04, 2019 7.040 7.110 7.010 7.070 245,032 +0.02(+0.28%)
Feb 01, 2019 7.060 7.090 6.970 7.050 136,500 -0.02(-0.28%)
Jan 31, 2019 7.060 7.170 7.040 7.070 161,502 +0.01(+0.14%)
Jan 30, 2019 7.110 7.160 7.030 7.060 203,163 -0.01(-0.14%)
Jan 29, 2019 7.100 7.150 7.030 7.070 118,099 -0.02(-0.28%)
Jan 28, 2019 7.190 7.190 7.060 7.090 157,552 -0.11(-1.53%)
Jan 25, 2019 7.310 7.320 7.170 7.200 119,200 -0.04(-0.55%)
Jan 24, 2019 7.250 7.285 7.180 7.240 99,140 +0.00(+0.00%)
Jan 23, 2019 7.180 7.340 7.130 7.240 184,950 +0.10(+1.40%)
Jan 22, 2019 7.360 7.380 7.040 7.140 215,956 -0.24(-3.25%)
Jan 18, 2019 7.460 7.520 7.350 7.380 174,000 -0.06(-0.81%)
Jan 17, 2019 7.180 7.640 7.140 7.440 381,186 +0.25(+3.48%)
Jan 16, 2019 6.920 7.220 6.920 7.190 199,310 +0.28(+4.05%)
Jan 15, 2019 6.880 6.990 6.874 6.910 300,051 +0.01(+0.14%)
Jan 14, 2019 7.010 7.080 6.890 6.900 591,121 -0.21(-2.95%)
Jan 11, 2019 7.140 7.150 7.010 7.110 129,900 -0.08(-1.11%)
Jan 10, 2019 7.120 7.250 7.050 7.190 196,067 +0.03(+0.42%)
Jan 09, 2019 7.270 7.360 7.080 7.160 247,710 -0.09(-1.24%)
Jan 08, 2019 7.230 7.250 7.092 7.250 177,875 +0.09(+1.26%)
Jan 07, 2019 7.100 7.180 7.090 7.160 257,991 +0.07(+0.99%)
Jan 04, 2019 6.940 7.160 6.900 7.090 561,600 +0.30(+4.42%)
Jan 03, 2019 6.710 6.960 6.700 6.790 496,146 +0.03(+0.44%)
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.