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, 2020 9.610 9.790 9.460 9.510 390,956 -0.06(-0.68%)
Sep 29, 2020 9.610 9.680 9.445 9.575 227,215 -0.03(-0.26%)
Sep 28, 2020 9.530 9.640 9.435 9.600 275,834 +0.14(+1.48%)
Sep 25, 2020 9.090 9.560 9.050 9.460 447,200 +0.36(+3.96%)
Sep 24, 2020 8.830 9.190 8.800 9.100 314,227 +0.32(+3.64%)
Sep 23, 2020 8.960 9.090 8.770 8.780 527,010 -0.26(-2.88%)
Sep 22, 2020 8.990 9.160 8.950 9.040 268,402 +0.04(+0.44%)
Sep 21, 2020 9.220 9.260 8.870 9.000 388,738 -0.39(-4.15%)
Sep 18, 2020 9.420 9.440 9.250 9.390 784,600 +0.06(+0.64%)
Sep 17, 2020 9.100 9.390 9.070 9.330 279,369 +0.13(+1.41%)
Sep 16, 2020 9.200 9.370 9.200 9.200 367,267 +0.11(+1.21%)
Sep 15, 2020 9.220 9.240 9.070 9.090 405,362 -0.08(-0.87%)
Sep 14, 2020 9.010 9.200 8.950 9.170 615,893 +0.19(+2.12%)
Sep 11, 2020 9.030 9.150 8.890 8.980 434,400 -0.03(-0.33%)
Sep 10, 2020 9.120 9.170 8.885 9.010 443,150 -0.07(-0.77%)
Sep 09, 2020 9.080 9.190 8.950 9.080 405,466 +0.07(+0.78%)
Sep 08, 2020 9.180 9.200 8.970 9.010 415,135 -0.27(-2.91%)
Sep 04, 2020 9.360 9.480 9.200 9.280 262,800 +0.05(+0.54%)
Sep 03, 2020 9.510 9.535 9.200 9.230 337,794 -0.27(-2.84%)
Sep 02, 2020 9.520 9.610 9.390 9.500 377,131 +0.00(+0.00%)
Sep 01, 2020 9.320 9.510 9.250 9.500 960,015 +0.13(+1.39%)
Aug 31, 2020 9.500 9.500 9.340 9.370 393,817 -0.17(-1.78%)
Aug 28, 2020 9.520 9.570 9.315 9.540 434,400 -0.01(-0.10%)
Aug 27, 2020 9.600 9.791 9.540 9.550 316,493 -0.05(-0.52%)
Aug 26, 2020 9.540 9.820 9.460 9.600 264,449 +0.03(+0.31%)
Aug 25, 2020 9.760 9.810 9.530 9.570 214,815 -0.16(-1.64%)
Aug 24, 2020 9.760 9.760 9.590 9.730 215,764 +0.01(+0.10%)
Aug 21, 2020 9.540 9.790 9.430 9.720 581,300 +0.29(+3.08%)
Aug 20, 2020 9.520 9.540 9.380 9.430 357,009 -0.15(-1.57%)
Aug 19, 2020 9.850 9.910 9.570 9.580 264,162 -0.28(-2.84%)
Aug 18, 2020 10.06 10.07 9.745 9.860 390,317 -0.14(-1.40%)
Aug 17, 2020 10.10 10.18 9.980 10.00 418,364 -0.08(-0.79%)
Aug 14, 2020 10.08 10.29 10.03 10.08 491,400 -0.08(-0.79%)
Aug 13, 2020 10.27 10.34 10.05 10.16 646,004 -0.19(-1.84%)
Aug 12, 2020 10.32 10.55 10.21 10.35 1,042,095 +0.17(+1.67%)
Aug 11, 2020 9.970 10.57 9.870 10.18 812,907 +0.32(+3.30%)
Aug 10, 2020 9.670 9.950 9.650 9.855 1,092,639 +0.25(+2.55%)
Aug 07, 2020 9.470 9.630 9.390 9.610 343,900 +0.15(+1.64%)
Aug 06, 2020 9.570 9.650 9.420 9.455 845,001 -0.11(-1.10%)
Aug 05, 2020 9.540 9.720 9.460 9.560 483,665 +0.00(+0.00%)
Aug 04, 2020 8.800 9.600 8.800 9.560 793,523 +0.92(+10.65%)
Aug 03, 2020 8.420 8.670 8.420 8.640 428,495 +0.28(+3.35%)
Jul 31, 2020 8.230 8.410 8.170 8.360 383,200 +0.09(+1.09%)
Jul 30, 2020 8.420 8.450 8.210 8.270 461,814 -0.26(-3.05%)
Jul 29, 2020 8.490 8.690 8.470 8.530 371,787 +0.04(+0.47%)
Jul 28, 2020 8.440 8.570 8.430 8.490 191,329 -0.01(-0.12%)
Jul 27, 2020 8.430 8.520 8.330 8.500 312,210 +0.03(+0.35%)
Jul 24, 2020 8.530 8.600 8.460 8.470 191,000 -0.11(-1.28%)
Jul 23, 2020 8.500 8.712 8.500 8.580 363,287 -0.02(-0.23%)
Jul 22, 2020 8.780 8.850 8.560 8.600 317,295 -0.25(-2.82%)
Jul 21, 2020 8.720 8.930 8.690 8.850 280,300 +0.16(+1.90%)
Jul 20, 2020 8.840 8.940 8.680 8.685 244,288 -0.26(-2.91%)
Jul 17, 2020 8.950 9.060 8.880 8.945 515,500 -0.02(-0.17%)
Jul 16, 2020 8.900 8.980 8.730 8.960 326,276 +0.06(+0.67%)
Jul 15, 2020 8.610 8.980 8.610 8.900 366,912 +0.49(+5.83%)
Jul 14, 2020 8.290 8.510 8.215 8.410 236,672 +0.10(+1.20%)
Jul 13, 2020 8.470 8.540 8.260 8.310 300,613 -0.08(-1.01%)
Jul 10, 2020 8.210 8.415 8.170 8.395 234,100 +0.13(+1.63%)
Jul 09, 2020 8.480 8.510 8.210 8.260 387,351 -0.27(-3.17%)
Jul 08, 2020 8.650 8.650 8.350 8.530 458,272 -0.14(-1.61%)
Jul 07, 2020 9.150 9.270 8.660 8.670 896,581 -0.17(-1.92%)
Jul 06, 2020 8.980 9.060 8.790 8.840 295,956 +0.03(+0.34%)
Jul 02, 2020 9.220 9.240 8.780 8.810 269,400 -0.25(-2.76%)
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.