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

Great Lakes Drg Dock (NQ: GLDD )

9.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 30, 2009 3.642 3.642 3.135 3.135 115,855 -0.49(-13.47%)
Jan 29, 2009 3.454 3.736 3.407 3.623 273,872 +0.02(+0.52%)
Jan 28, 2009 3.369 3.660 3.313 3.604 161,721 +0.27(+8.17%)
Jan 27, 2009 3.276 3.369 3.182 3.332 93,207 +0.07(+2.01%)
Jan 26, 2009 2.975 3.332 2.975 3.266 48,020 +0.29(+9.78%)
Jan 23, 2009 2.947 3.097 2.900 2.975 64,113 -0.06(-1.86%)
Jan 22, 2009 2.957 3.144 2.891 3.032 99,960 +0.01(+0.31%)
Jan 21, 2009 3.060 3.088 2.872 3.022 118,197 -0.01(-0.31%)
Jan 20, 2009 3.341 3.393 3.003 3.032 135,590 -0.34(-10.03%)
Jan 16, 2009 3.360 3.520 3.285 3.369 324,959 +0.03(+0.84%)
Jan 15, 2009 3.388 3.520 3.060 3.341 283,551 -0.08(-2.20%)
Jan 14, 2009 3.614 3.670 3.407 3.416 101,049 -0.28(-7.61%)
Jan 13, 2009 3.614 3.754 3.538 3.698 103,626 +0.11(+3.14%)
Jan 12, 2009 3.961 3.970 3.585 3.585 155,672 -0.38(-9.48%)
Jan 09, 2009 3.961 4.289 3.867 3.961 152,827 -0.26(-6.22%)
Jan 08, 2009 3.895 4.477 3.858 4.224 153,069 +0.36(+9.22%)
Jan 07, 2009 3.998 4.036 3.782 3.867 87,328 -0.13(-3.29%)
Jan 06, 2009 3.736 4.186 3.651 3.998 99,990 +0.27(+7.30%)
Jan 05, 2009 3.773 3.773 3.463 3.726 112,138 -0.05(-1.24%)
Jan 02, 2009 3.867 3.895 3.754 3.773 92,949 -0.12(-3.13%)
Dec 31, 2008 3.980 4.055 3.754 3.895 229,562 -0.09(-2.35%)
Dec 30, 2008 3.679 4.036 3.614 3.989 90,058 +0.35(+9.54%)
Dec 29, 2008 3.726 3.726 3.501 3.642 126,033 -0.08(-2.27%)
Dec 26, 2008 3.510 3.745 3.510 3.726 36,881 +0.19(+5.30%)
Dec 24, 2008 3.595 3.595 3.445 3.538 37,696 -0.05(-1.31%)
Dec 23, 2008 3.595 4.233 3.559 3.585 138,378 +0.01(+0.26%)
Dec 22, 2008 4.130 4.130 3.416 3.576 161,866 -0.55(-13.41%)
Dec 19, 2008 4.195 4.195 3.614 4.130 316,751 +0.05(+1.15%)
Dec 18, 2008 4.233 4.308 4.017 4.083 92,939 -0.13(-3.12%)
Dec 17, 2008 4.205 4.449 4.045 4.214 308,751 -0.01(-0.22%)
Dec 16, 2008 3.820 4.439 3.642 4.224 211,460 +0.47(+12.50%)
Dec 15, 2008 4.205 4.205 3.567 3.754 156,080 -0.48(-11.31%)
Dec 12, 2008 3.811 4.233 3.670 4.233 67,921 +0.33(+8.41%)
Dec 11, 2008 4.036 4.317 3.876 3.904 279,430 -0.19(-4.59%)
Dec 10, 2008 4.055 4.261 3.942 4.092 101,086 +0.09(+2.35%)
Dec 09, 2008 3.933 4.439 3.792 3.998 167,396 +0.03(+0.71%)
Dec 08, 2008 4.083 4.139 3.811 3.970 310,515 -0.04(-0.94%)
Dec 05, 2008 3.135 4.130 2.966 4.008 234,107 +0.82(+25.59%)
Dec 04, 2008 3.332 3.407 2.985 3.191 195,814 +0.03(+0.89%)
Dec 03, 2008 2.966 3.191 2.816 3.163 261,185 +0.18(+5.97%)
Dec 02, 2008 2.647 3.079 2.562 2.985 203,042 +0.39(+15.22%)
Dec 01, 2008 2.487 2.712 2.487 2.590 345,094 +0.08(+2.98%)
Nov 28, 2008 2.478 2.628 2.478 2.515 172,330 -0.15(-5.63%)
Nov 26, 2008 2.741 2.741 2.572 2.666 407,405 -0.13(-4.70%)
Nov 25, 2008 2.863 2.910 2.478 2.797 488,224 -0.06(-1.97%)
Nov 24, 2008 2.957 3.032 2.816 2.853 319,856 -0.07(-2.25%)
Nov 21, 2008 3.032 3.032 2.534 2.919 456,020 -0.08(-2.51%)
Nov 20, 2008 3.210 3.360 2.947 2.994 330,969 -0.24(-7.54%)
Nov 19, 2008 3.820 3.820 3.238 3.238 187,588 -0.59(-15.44%)
Nov 18, 2008 3.942 4.027 3.717 3.829 352,745 -0.11(-2.86%)
Nov 17, 2008 3.933 4.139 3.811 3.942 113,696 -0.02(-0.47%)
Nov 14, 2008 4.167 4.280 3.942 3.961 190,249 -0.28(-6.64%)
Nov 13, 2008 3.895 4.261 3.726 4.242 271,131 +0.37(+9.44%)
Nov 12, 2008 3.998 4.177 3.867 3.876 190,559 -0.19(-4.62%)
Nov 11, 2008 4.139 4.580 4.036 4.064 316,162 +0.07(+1.64%)
Nov 10, 2008 4.383 4.496 3.989 3.998 427,008 -0.30(-6.99%)
Nov 07, 2008 4.167 4.327 4.083 4.299 288,689 +0.17(+4.09%)
Nov 06, 2008 4.393 4.477 4.120 4.130 667,825 -0.31(-6.98%)
Nov 05, 2008 4.618 4.721 4.346 4.439 411,577 -0.23(-4.83%)
Nov 04, 2008 4.327 4.806 4.186 4.665 267,458 +0.35(+8.04%)
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.