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 (%)
Jul 30, 2010 5.310 5.385 5.206 5.291 339,656 -0.10(-1.93%)
Jul 29, 2010 5.348 5.433 5.168 5.395 327,552 +0.08(+1.42%)
Jul 28, 2010 5.452 5.527 5.300 5.319 259,584 -0.16(-2.93%)
Jul 27, 2010 5.470 5.574 5.348 5.480 308,756 +0.07(+1.22%)
Jul 26, 2010 5.452 5.575 5.395 5.414 443,133 -0.02(-0.35%)
Jul 23, 2010 5.395 5.433 5.253 5.433 509,236 +0.06(+1.05%)
Jul 22, 2010 5.291 5.414 5.244 5.376 829,422 +0.20(+3.83%)
Jul 21, 2010 5.414 5.442 5.102 5.178 652,665 -0.18(-3.35%)
Jul 20, 2010 5.159 5.366 5.064 5.357 423,756 +0.18(+3.47%)
Jul 19, 2010 5.234 5.281 5.074 5.178 395,246 -0.03(-0.54%)
Jul 16, 2010 5.395 5.452 5.187 5.206 792,175 -0.23(-4.17%)
Jul 15, 2010 5.584 5.622 5.348 5.433 543,656 -0.13(-2.38%)
Jul 14, 2010 5.650 5.678 5.489 5.565 431,797 -0.09(-1.67%)
Jul 13, 2010 5.707 5.726 5.593 5.659 716,520 +0.04(+0.67%)
Jul 12, 2010 5.763 5.792 5.574 5.622 436,819 -0.15(-2.62%)
Jul 09, 2010 5.839 5.896 5.707 5.773 362,776 -0.09(-1.61%)
Jul 08, 2010 6.047 6.099 5.744 5.867 445,539 -0.12(-2.05%)
Jul 07, 2010 5.839 6.000 5.839 5.990 725,861 +0.20(+3.43%)
Jul 06, 2010 5.659 5.886 5.584 5.792 1,229,767 +0.27(+4.97%)
Jul 02, 2010 5.461 5.574 5.272 5.518 522,567 +0.13(+2.46%)
Jul 01, 2010 5.650 5.650 5.244 5.385 820,037 -0.28(-5.00%)
Jun 30, 2010 5.659 5.744 5.593 5.669 671,200 +0.04(+0.67%)
Jun 29, 2010 5.829 5.844 5.574 5.631 721,648 -0.49(-8.02%)
Jun 25, 2010 5.952 6.151 5.782 6.122 4,646,073 +0.18(+3.02%)
Jun 24, 2010 5.735 6.000 5.707 5.943 739,222 +0.14(+2.44%)
Jun 23, 2010 5.716 5.896 5.480 5.801 825,619 +0.02(+0.33%)
Jun 22, 2010 6.132 6.141 5.735 5.782 605,352 -0.18(-3.01%)
Jun 21, 2010 6.103 6.132 5.924 5.962 338,952 -0.03(-0.47%)
Jun 18, 2010 6.085 6.085 5.867 5.990 558,596 -0.05(-0.78%)
Jun 17, 2010 6.028 6.269 5.943 6.037 1,252,469 +0.09(+1.43%)
Jun 16, 2010 5.858 6.075 5.735 5.952 991,750 +0.06(+0.96%)
Jun 15, 2010 5.716 5.896 5.508 5.896 956,000 +0.23(+4.00%)
Jun 14, 2010 5.763 6.000 5.574 5.669 1,468,756 -0.02(-0.33%)
Jun 11, 2010 5.433 5.688 5.395 5.688 451,123 +0.17(+3.08%)
Jun 10, 2010 5.508 5.603 5.376 5.518 690,147 +0.12(+2.28%)
Jun 09, 2010 5.622 5.688 5.338 5.395 911,939 -0.17(-3.11%)
Jun 08, 2010 5.605 5.879 5.437 5.568 911,380 +0.03(+0.51%)
Jun 07, 2010 6.020 6.067 5.521 5.539 618,681 -0.43(-7.15%)
Jun 04, 2010 5.813 6.142 5.700 5.966 1,530,720 +0.02(+0.36%)
Jun 03, 2010 6.076 6.642 5.888 5.945 2,803,016 +0.34(+6.05%)
Jun 02, 2010 5.539 5.832 5.539 5.605 577,363 +0.08(+1.36%)
Jun 01, 2010 5.445 6.114 5.445 5.530 619,948 +0.04(+0.77%)
May 28, 2010 5.370 5.587 5.191 5.488 500,954 +0.12(+2.19%)
May 27, 2010 5.087 5.389 4.965 5.370 264,189 +0.41(+8.36%)
May 26, 2010 5.021 5.172 4.918 4.955 370,101 +0.00(+0.00%)
May 25, 2010 4.814 4.984 4.729 4.955 317,038 +0.00(+0.00%)
May 24, 2010 4.937 5.172 4.861 4.955 562,610 +0.04(+0.77%)
May 21, 2010 4.899 5.210 4.852 4.918 445,764 -0.06(-1.14%)
May 20, 2010 5.144 5.360 4.974 4.974 302,091 -0.44(-8.17%)
May 19, 2010 5.360 5.474 5.210 5.417 226,169 +0.00(+0.00%)
May 18, 2010 5.464 5.624 5.332 5.417 318,868 +0.06(+1.05%)
May 17, 2010 5.417 5.464 5.295 5.360 249,836 +0.00(+0.00%)
May 14, 2010 5.398 5.455 5.219 5.360 252,320 -0.06(-1.04%)
May 13, 2010 5.426 5.563 5.360 5.417 220,645 -0.05(-0.86%)
May 12, 2010 5.549 5.634 5.445 5.464 379,810 -0.08(-1.36%)
May 11, 2010 5.539 5.558 5.417 5.539 268,073 -0.02(-0.34%)
May 10, 2010 5.502 5.558 5.163 5.558 666,323 +0.63(+12.81%)
May 07, 2010 5.172 5.257 4.823 4.927 426,374 -0.28(-5.43%)
May 06, 2010 5.492 5.577 4.654 5.210 501,465 -0.30(-5.47%)
May 05, 2010 5.313 5.577 4.955 5.511 875,331 +0.35(+6.75%)
May 04, 2010 5.313 5.728 5.012 5.163 969,697 -0.12(-2.32%)
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.