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 (%)
Sep 30, 2011 3.985 4.167 3.898 3.908 449,600 -0.16(-4.01%)
Sep 29, 2011 3.946 4.071 3.879 4.071 333,653 +0.24(+6.27%)
Sep 28, 2011 4.014 4.052 3.812 3.831 741,761 -0.20(-5.00%)
Sep 27, 2011 4.254 4.254 3.985 4.033 826,023 -0.04(-0.94%)
Sep 26, 2011 4.081 4.110 3.956 4.071 328,058 +0.05(+1.19%)
Sep 23, 2011 4.033 4.196 3.975 4.023 458,865 +0.03(+0.72%)
Sep 22, 2011 3.985 4.167 3.889 3.994 716,587 -0.09(-2.12%)
Sep 21, 2011 4.292 4.330 4.081 4.081 700,171 -0.20(-4.71%)
Sep 20, 2011 4.369 4.446 4.282 4.282 445,896 -0.07(-1.55%)
Sep 19, 2011 4.417 4.474 4.321 4.350 771,433 -0.17(-3.82%)
Sep 16, 2011 4.590 4.647 4.522 4.522 410,123 -0.07(-1.46%)
Sep 15, 2011 4.695 4.715 4.561 4.590 359,142 -0.05(-1.04%)
Sep 14, 2011 4.474 4.767 4.417 4.638 427,158 +0.28(+6.39%)
Sep 13, 2011 4.378 4.378 4.263 4.359 456,885 -0.01(-0.22%)
Sep 12, 2011 4.225 4.446 4.206 4.369 527,478 +0.05(+1.11%)
Sep 09, 2011 4.426 4.474 4.268 4.321 648,216 -0.13(-3.02%)
Sep 08, 2011 4.619 4.667 4.436 4.455 355,262 -0.21(-4.53%)
Sep 07, 2011 4.426 4.715 4.426 4.667 398,984 +0.33(+7.55%)
Sep 06, 2011 4.244 4.396 4.234 4.339 555,969 -0.07(-1.52%)
Sep 02, 2011 4.444 4.540 4.387 4.406 537,542 -0.12(-2.74%)
Sep 01, 2011 4.664 4.913 4.502 4.530 737,851 -0.14(-3.07%)
Aug 31, 2011 4.740 4.798 4.635 4.674 511,935 -0.03(-0.61%)
Aug 30, 2011 4.702 4.769 4.599 4.702 782,134 -0.06(-1.20%)
Aug 29, 2011 4.616 4.769 4.540 4.760 376,741 +0.21(+4.62%)
Aug 26, 2011 4.473 4.645 4.368 4.549 428,793 +0.04(+0.85%)
Aug 25, 2011 4.683 4.731 4.444 4.511 494,064 -0.14(-3.08%)
Aug 24, 2011 4.540 4.683 4.368 4.654 324,741 +0.10(+2.10%)
Aug 23, 2011 4.349 4.607 4.349 4.559 501,520 +0.21(+4.84%)
Aug 22, 2011 4.521 4.616 4.320 4.349 440,203 -0.04(-0.87%)
Aug 19, 2011 4.444 4.760 4.368 4.387 754,905 -0.13(-2.96%)
Aug 18, 2011 4.750 5.008 4.521 4.521 1,002,415 -0.40(-8.16%)
Aug 17, 2011 5.065 5.113 4.884 4.922 827,623 +0.03(+0.59%)
Aug 16, 2011 4.578 4.999 4.492 4.893 589,982 +0.28(+6.00%)
Aug 15, 2011 4.463 4.635 4.463 4.616 284,794 +0.19(+4.32%)
Aug 12, 2011 4.454 4.540 4.296 4.425 580,891 +0.01(+0.22%)
Aug 11, 2011 4.253 4.502 4.253 4.416 498,450 +0.19(+4.52%)
Aug 10, 2011 4.568 4.568 4.206 4.224 836,684 -0.30(-6.55%)
Aug 09, 2011 4.263 4.521 4.100 4.521 802,085 +0.46(+11.29%)
Aug 08, 2011 4.377 4.444 4.043 4.062 1,161,997 -0.52(-11.27%)
Aug 05, 2011 4.827 4.827 4.492 4.578 734,392 -0.16(-3.43%)
Aug 04, 2011 4.932 4.960 4.702 4.740 1,236,975 -0.27(-5.34%)
Aug 03, 2011 5.352 5.410 4.970 5.008 1,041,957 -0.35(-6.60%)
Aug 02, 2011 5.476 5.596 5.314 5.362 1,179,249 -0.33(-5.87%)
Aug 01, 2011 5.792 5.878 5.553 5.696 348,160 +0.01(+0.17%)
Jul 29, 2011 5.677 5.801 5.634 5.687 654,308 -0.05(-0.83%)
Jul 28, 2011 5.782 6.012 5.706 5.734 480,855 -0.02(-0.33%)
Jul 27, 2011 5.763 5.830 5.696 5.754 390,336 -0.05(-0.82%)
Jul 26, 2011 6.012 6.059 5.768 5.801 882,411 -0.19(-3.19%)
Jul 25, 2011 5.964 6.069 5.744 5.993 464,321 -0.05(-0.79%)
Jul 22, 2011 6.069 6.079 5.849 6.040 325,903 +0.19(+3.27%)
Jul 21, 2011 5.916 6.050 5.840 5.849 597,195 -0.03(-0.49%)
Jul 20, 2011 5.916 5.945 5.811 5.878 256,746 -0.02(-0.32%)
Jul 19, 2011 5.773 5.907 5.763 5.897 254,716 +0.16(+2.83%)
Jul 18, 2011 5.792 5.792 5.687 5.734 533,587 -0.11(-1.80%)
Jul 15, 2011 5.820 5.878 5.734 5.840 772,511 +0.06(+0.99%)
Jul 14, 2011 5.916 5.983 5.734 5.782 456,183 -0.10(-1.63%)
Jul 13, 2011 5.773 6.012 5.715 5.878 473,617 +0.15(+2.67%)
Jul 12, 2011 5.725 5.840 5.620 5.725 450,709 +0.00(+0.00%)
Jul 11, 2011 5.677 5.734 5.620 5.725 518,568 -0.07(-1.16%)
Jul 08, 2011 5.792 5.811 5.596 5.792 617,902 -0.09(-1.46%)
Jul 07, 2011 5.515 5.935 5.515 5.878 903,179 +0.44(+8.08%)
Jul 06, 2011 5.333 5.467 5.319 5.438 499,383 +0.10(+1.79%)
Jul 05, 2011 5.448 5.448 5.304 5.343 474,301 -0.10(-1.76%)
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.