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

Great Lakes Drg Dock (NQ: GLDD )

9.110 -0.070 (-0.76%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 10, 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 (%)
May 30, 2014 7.730 7.770 7.610 7.620 171,531 -0.08(-1.04%)
May 29, 2014 7.790 7.810 7.670 7.700 120,956 -0.09(-1.16%)
May 28, 2014 7.860 7.860 7.720 7.790 164,915 -0.06(-0.76%)
May 27, 2014 7.830 7.900 7.740 7.850 195,880 +0.11(+1.42%)
May 23, 2014 7.540 7.740 7.740 7.740 289,000 +0.13(+1.71%)
May 22, 2014 7.390 7.620 7.390 7.610 68,297 +0.16(+2.14%)
May 21, 2014 7.460 7.530 7.360 7.450 189,047 +0.05(+0.68%)
May 20, 2014 7.610 7.679 7.400 7.400 384,106 -0.25(-3.33%)
May 19, 2014 7.400 7.660 7.400 7.655 166,223 +0.21(+2.75%)
May 16, 2014 7.480 7.500 7.380 7.450 188,193 -0.05(-0.67%)
May 15, 2014 7.520 7.585 7.420 7.500 688,552 -0.07(-0.92%)
May 14, 2014 7.840 7.840 7.560 7.570 256,539 -0.19(-2.45%)
May 13, 2014 7.900 7.905 7.680 7.760 214,751 -0.12(-1.52%)
May 12, 2014 7.690 7.910 7.650 7.880 293,729 +0.26(+3.41%)
May 09, 2014 7.500 7.630 7.429 7.620 995,360 +0.08(+1.06%)
May 08, 2014 7.560 7.720 7.510 7.540 1,009,683 -0.06(-0.79%)
May 07, 2014 7.760 7.900 7.530 7.600 578,603 -0.17(-2.19%)
May 06, 2014 7.960 8.340 7.380 7.770 1,296,102 -0.82(-9.55%)
May 05, 2014 8.790 8.790 8.540 8.590 216,314 -0.22(-2.50%)
May 02, 2014 8.710 8.880 8.680 8.810 254,996 +0.10(+1.15%)
May 01, 2014 8.580 8.720 8.550 8.710 350,304 +0.08(+0.93%)
Apr 30, 2014 8.560 8.670 8.450 8.630 183,586 +0.07(+0.82%)
Apr 29, 2014 8.650 8.670 8.520 8.560 129,298 -0.02(-0.23%)
Apr 28, 2014 8.660 8.814 8.450 8.580 163,877 -0.03(-0.35%)
Apr 25, 2014 8.780 8.946 8.590 8.610 316,374 -0.23(-2.60%)
Apr 24, 2014 8.920 8.979 8.740 8.840 162,989 -0.02(-0.23%)
Apr 23, 2014 8.950 8.990 8.850 8.860 216,790 -0.10(-1.12%)
Apr 22, 2014 8.950 9.000 8.880 8.960 574,846 +0.01(+0.11%)
Apr 21, 2014 8.900 8.960 8.790 8.950 284,802 +0.05(+0.56%)
Apr 17, 2014 8.640 8.900 8.900 8.900 244,400 +0.26(+3.01%)
Apr 16, 2014 8.650 8.698 8.540 8.640 155,307 +0.08(+0.93%)
Apr 15, 2014 8.710 8.750 8.470 8.560 236,555 -0.09(-1.04%)
Apr 14, 2014 8.600 8.730 8.550 8.650 296,442 +0.12(+1.41%)
Apr 11, 2014 8.440 8.600 8.440 8.530 253,964 -0.03(-0.35%)
Apr 10, 2014 8.920 8.920 8.550 8.560 194,001 -0.33(-3.71%)
Apr 09, 2014 8.750 8.910 8.655 8.890 116,443 +0.20(+2.30%)
Apr 08, 2014 8.570 8.740 8.550 8.690 179,656 +0.16(+1.88%)
Apr 07, 2014 8.650 8.750 8.370 8.530 408,572 -0.12(-1.39%)
Apr 04, 2014 9.020 9.020 8.630 8.650 323,752 -0.28(-3.14%)
Apr 03, 2014 8.930 8.960 8.860 8.930 218,645 +0.00(+0.00%)
Apr 02, 2014 8.940 8.980 8.810 8.930 424,605 -0.02(-0.22%)
Apr 01, 2014 9.100 9.200 8.930 8.950 252,385 -0.18(-1.97%)
Mar 31, 2014 9.030 9.190 9.030 9.130 264,420 +0.15(+1.67%)
Mar 28, 2014 8.970 9.160 8.960 8.980 147,576 +0.00(+0.00%)
Mar 27, 2014 9.010 9.160 8.880 8.980 211,461 -0.05(-0.55%)
Mar 26, 2014 9.230 9.230 9.030 9.030 147,891 -0.12(-1.31%)
Mar 25, 2014 9.160 9.210 9.030 9.150 252,294 +0.04(+0.44%)
Mar 24, 2014 9.170 9.230 9.040 9.110 285,072 -0.08(-0.87%)
Mar 21, 2014 9.200 9.270 9.010 9.190 372,082 +0.04(+0.44%)
Mar 20, 2014 9.100 9.200 9.090 9.150 237,909 +0.01(+0.11%)
Mar 19, 2014 9.150 9.200 9.075 9.140 212,063 -0.01(-0.11%)
Mar 18, 2014 9.050 9.150 9.040 9.150 325,775 +0.09(+0.99%)
Mar 17, 2014 9.020 9.100 9.020 9.060 289,857 +0.13(+1.46%)
Mar 14, 2014 8.930 9.030 8.860 8.930 301,093 -0.04(-0.45%)
Mar 13, 2014 9.000 9.110 8.860 8.970 308,549 -0.03(-0.33%)
Mar 12, 2014 8.900 9.020 8.890 9.000 505,895 +0.09(+1.01%)
Mar 11, 2014 8.940 8.960 8.800 8.910 544,295 +0.02(+0.22%)
Mar 10, 2014 9.430 9.440 8.800 8.890 1,022,922 +0.26(+3.01%)
Mar 07, 2014 8.760 8.760 8.570 8.630 174,764 -0.06(-0.69%)
Mar 06, 2014 8.440 8.710 8.410 8.690 254,631 +0.27(+3.21%)
Mar 05, 2014 8.450 8.480 8.290 8.420 214,182 -0.02(-0.24%)
Mar 04, 2014 8.230 8.490 7.990 8.440 474,799 +0.32(+3.94%)
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.