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

Great Lakes Drg Dock (NQ: GLDD )

9.070 -0.110 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2013 8.220 8.380 8.220 8.300 474,986 +0.02(+0.24%)
May 30, 2013 8.280 8.310 8.180 8.280 257,953 +0.05(+0.61%)
May 29, 2013 8.150 8.280 8.090 8.230 214,364 +0.01(+0.12%)
May 28, 2013 8.360 8.480 8.150 8.220 309,821 -0.02(-0.24%)
May 24, 2013 8.300 8.300 8.070 8.240 0 -0.06(-0.72%)
May 23, 2013 8.170 8.440 8.130 8.300 0 +0.05(+0.61%)
May 22, 2013 8.240 8.430 8.160 8.250 0 +0.01(+0.12%)
May 21, 2013 8.120 8.240 8.030 8.240 0 +0.12(+1.48%)
May 20, 2013 8.010 8.230 7.990 8.120 0 +0.03(+0.37%)
May 17, 2013 8.210 8.330 8.050 8.090 0 -0.04(-0.49%)
May 16, 2013 7.990 8.390 7.950 8.130 1,505,725 +0.46(+6.00%)
May 15, 2013 7.570 7.680 7.500 7.670 387,305 +0.27(+3.65%)
May 13, 2013 7.520 7.560 7.350 7.400 0 -0.15(-1.99%)
May 10, 2013 7.540 7.560 7.400 7.550 0 +0.04(+0.53%)
May 09, 2013 7.680 7.760 7.470 7.510 0 -0.20(-2.59%)
May 08, 2013 7.510 7.880 7.420 7.710 0 +0.15(+1.98%)
May 07, 2013 6.980 7.580 6.880 7.560 0 +0.69(+10.04%)
May 06, 2013 7.060 7.060 6.815 6.870 0 -0.17(-2.41%)
May 03, 2013 6.880 7.110 6.790 7.040 0 +0.25(+3.68%)
May 02, 2013 6.660 6.810 6.550 6.790 0 +0.18(+2.72%)
May 01, 2013 6.890 6.950 6.570 6.610 0 -0.31(-4.48%)
Apr 30, 2013 6.740 6.950 6.610 6.920 0 +0.14(+2.06%)
Apr 29, 2013 6.870 6.980 6.770 6.780 416,495 -0.08(-1.17%)
Apr 26, 2013 6.920 6.960 6.830 6.860 318,405 -0.10(-1.44%)
Apr 25, 2013 6.970 7.100 6.900 6.960 0 +0.03(+0.43%)
Apr 24, 2013 6.880 7.010 6.830 6.930 1,017,150 +0.04(+0.58%)
Apr 23, 2013 6.820 6.940 6.780 6.890 453,912 +0.13(+1.92%)
Apr 22, 2013 6.780 6.830 6.530 6.760 403,988 +0.00(+0.00%)
Apr 19, 2013 6.770 6.830 6.685 6.760 555,014 +0.08(+1.20%)
Apr 18, 2013 6.410 7.000 6.315 6.680 1,561,639 +0.28(+4.37%)
Apr 17, 2013 6.550 6.570 6.300 6.400 737,395 -0.17(-2.59%)
Apr 16, 2013 6.480 6.710 6.440 6.570 593,959 +0.14(+2.18%)
Apr 15, 2013 6.880 6.900 6.395 6.430 1,153,754 -0.50(-7.22%)
Apr 12, 2013 6.940 6.980 6.730 6.930 851,207 -0.03(-0.43%)
Apr 11, 2013 6.960 7.000 6.850 6.960 562,846 +0.01(+0.14%)
Apr 10, 2013 6.860 6.980 6.815 6.950 700,247 +0.08(+1.16%)
Apr 09, 2013 7.030 7.070 6.870 6.870 355,061 -0.16(-2.28%)
Apr 08, 2013 7.030 7.050 6.930 7.030 792,917 +0.03(+0.43%)
Apr 05, 2013 6.930 7.120 6.910 7.000 857,129 -0.04(-0.57%)
Apr 04, 2013 7.200 7.200 6.910 7.040 959,079 -0.16(-2.22%)
Apr 03, 2013 6.870 7.320 6.830 7.200 1,996,661 +0.33(+4.80%)
Apr 02, 2013 6.880 7.000 6.835 6.870 1,130,520 +0.04(+0.59%)
Apr 01, 2013 6.690 6.840 6.660 6.830 842,189 +0.10(+1.49%)
Mar 28, 2013 6.680 6.760 6.620 6.730 599,449 +0.02(+0.30%)
Mar 27, 2013 6.600 6.730 6.550 6.710 878,761 +0.03(+0.45%)
Mar 26, 2013 6.890 6.890 6.650 6.680 1,205,259 -0.16(-2.34%)
Mar 25, 2013 7.070 7.070 6.800 6.840 1,114,599 -0.24(-3.39%)
Mar 22, 2013 7.160 7.170 6.980 7.080 848,380 -0.05(-0.70%)
Mar 21, 2013 7.090 7.150 7.000 7.130 1,063,899 -0.02(-0.28%)
Mar 20, 2013 7.020 7.200 7.000 7.150 1,898,945 +0.14(+2.00%)
Mar 19, 2013 7.310 7.320 6.790 7.010 2,329,163 -0.27(-3.71%)
Mar 18, 2013 7.250 7.520 7.200 7.280 1,300,127 -0.08(-1.02%)
Mar 15, 2013 7.030 7.980 6.950 7.355 7,968,342 -1.62(-18.00%)
Mar 14, 2013 8.560 9.010 8.560 8.970 842,753 +0.43(+5.04%)
Mar 13, 2013 9.160 9.250 8.530 8.540 1,405,567 -0.59(-6.46%)
Mar 12, 2013 9.630 9.640 9.110 9.130 551,790 -0.51(-5.29%)
Mar 11, 2013 9.960 9.960 9.620 9.640 330,642 -0.32(-3.21%)
Mar 08, 2013 9.890 9.980 9.690 9.960 397,182 +0.18(+1.84%)
Mar 07, 2013 9.760 9.900 9.720 9.780 131,396 -0.02(-0.20%)
Mar 06, 2013 9.820 9.870 9.690 9.800 317,208 +0.01(+0.10%)
Mar 05, 2013 9.690 9.855 9.690 9.790 413,750 +0.14(+1.45%)
Mar 04, 2013 9.650 9.720 9.490 9.650 294,312 -0.04(-0.41%)
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.