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

Great Lakes Drg Dock (NQ: GLDD )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 5.688 5.800 5.631 5.753 739,579 +0.03(+0.49%)
Oct 29, 2009 5.678 5.810 5.650 5.725 241,282 +0.09(+1.67%)
Oct 28, 2009 5.838 5.932 5.585 5.631 248,060 -0.20(-3.38%)
Oct 27, 2009 5.725 5.951 5.575 5.829 266,590 +0.15(+2.64%)
Oct 26, 2009 5.941 6.176 5.613 5.678 496,597 -0.27(-4.57%)
Oct 23, 2009 6.138 6.326 5.904 5.951 227,414 -0.28(-4.52%)
Oct 22, 2009 6.148 6.335 6.073 6.232 157,453 +0.07(+1.07%)
Oct 21, 2009 6.382 6.551 6.063 6.166 225,281 -0.25(-3.95%)
Oct 20, 2009 6.307 6.617 6.213 6.420 256,998 -0.19(-2.84%)
Oct 19, 2009 6.523 6.692 6.242 6.608 244,062 +0.13(+2.03%)
Oct 16, 2009 6.683 6.758 6.410 6.476 236,693 -0.24(-3.63%)
Oct 15, 2009 6.692 6.758 6.572 6.720 129,363 -0.01(-0.14%)
Oct 14, 2009 6.683 6.758 6.579 6.730 235,013 +0.16(+2.43%)
Oct 13, 2009 6.514 6.579 6.429 6.570 377,023 +0.06(+0.86%)
Oct 12, 2009 6.673 6.748 6.486 6.514 125,650 -0.08(-1.28%)
Oct 09, 2009 6.476 6.608 6.429 6.598 444,488 +0.12(+1.88%)
Oct 08, 2009 6.579 6.617 6.476 6.476 334,261 -0.04(-0.58%)
Oct 07, 2009 6.504 6.579 6.354 6.514 250,366 +0.00(+0.00%)
Oct 06, 2009 6.345 6.570 6.242 6.514 341,744 +0.23(+3.74%)
Oct 05, 2009 6.054 6.298 6.016 6.279 319,810 +0.23(+3.72%)
Oct 02, 2009 6.157 6.256 5.932 6.054 831,741 -0.16(-2.57%)
Oct 01, 2009 6.495 6.589 6.176 6.213 306,368 -0.34(-5.16%)
Sep 30, 2009 6.692 6.739 6.504 6.551 321,550 -0.11(-1.69%)
Sep 29, 2009 6.899 6.927 6.589 6.664 282,868 -0.19(-2.74%)
Sep 28, 2009 6.701 6.992 6.645 6.852 307,666 +0.15(+2.24%)
Sep 25, 2009 6.570 6.711 6.410 6.701 417,600 +0.03(+0.42%)
Sep 24, 2009 6.730 6.730 6.564 6.673 412,055 -0.05(-0.70%)
Sep 23, 2009 6.739 6.983 6.683 6.720 310,792 +0.00(+0.00%)
Sep 22, 2009 6.720 6.758 6.551 6.720 348,106 +0.04(+0.56%)
Sep 21, 2009 6.542 6.748 6.504 6.683 395,837 +0.05(+0.71%)
Sep 18, 2009 6.683 6.747 6.561 6.636 403,096 -0.03(-0.42%)
Sep 17, 2009 6.852 7.002 6.570 6.664 407,539 -0.22(-3.14%)
Sep 16, 2009 6.448 6.889 6.426 6.880 535,110 +0.43(+6.70%)
Sep 15, 2009 6.335 6.467 6.195 6.448 206,644 +0.08(+1.18%)
Sep 14, 2009 6.213 6.429 6.138 6.373 334,286 +0.12(+1.95%)
Sep 11, 2009 6.335 6.382 6.195 6.251 303,194 -0.05(-0.75%)
Sep 10, 2009 6.317 6.345 6.204 6.298 301,296 -0.01(-0.15%)
Sep 09, 2009 6.148 6.382 6.101 6.307 327,704 +0.20(+3.23%)
Sep 08, 2009 6.326 6.420 5.951 6.110 575,994 -0.13(-2.11%)
Sep 04, 2009 6.101 6.298 5.941 6.242 399,968 +0.10(+1.68%)
Sep 03, 2009 6.157 6.232 6.026 6.138 300,444 +0.08(+1.24%)
Sep 02, 2009 6.223 6.232 6.016 6.063 799,224 -0.16(-2.56%)
Sep 01, 2009 6.561 6.617 6.120 6.223 924,420 +0.10(+1.69%)
Aug 31, 2009 6.101 6.213 5.857 6.120 352,430 -0.03(-0.46%)
Aug 28, 2009 6.204 6.410 6.007 6.148 244,262 +0.00(+0.00%)
Aug 27, 2009 6.364 6.364 6.007 6.148 434,284 -0.23(-3.53%)
Aug 26, 2009 6.364 6.476 6.242 6.373 453,281 +0.02(+0.30%)
Aug 25, 2009 6.335 6.579 6.195 6.354 357,186 +0.09(+1.50%)
Aug 24, 2009 6.298 6.335 6.157 6.260 314,700 -0.03(-0.45%)
Aug 21, 2009 6.279 6.307 5.941 6.288 690,088 +0.10(+1.67%)
Aug 20, 2009 6.073 6.195 6.016 6.185 336,485 +0.11(+1.85%)
Aug 19, 2009 5.960 6.101 5.782 6.073 519,085 +0.04(+0.62%)
Aug 18, 2009 5.904 6.185 5.763 6.035 630,596 +0.20(+3.38%)
Aug 17, 2009 5.678 5.960 5.594 5.838 686,846 -0.08(-1.27%)
Aug 14, 2009 5.819 5.951 5.594 5.913 4,451,042 +0.13(+2.27%)
Aug 13, 2009 5.463 5.857 5.397 5.782 395,437 +0.38(+6.94%)
Aug 12, 2009 5.247 5.463 5.134 5.406 819,097 +0.19(+3.60%)
Aug 11, 2009 5.416 5.500 5.143 5.219 286,987 -0.23(-4.30%)
Aug 10, 2009 5.406 5.631 5.134 5.453 297,878 -0.46(-7.78%)
Aug 07, 2009 5.819 6.157 5.800 5.913 604,395 +0.18(+3.11%)
Aug 06, 2009 5.819 5.819 5.472 5.735 327,227 -0.07(-1.13%)
Aug 05, 2009 5.763 5.819 5.631 5.800 197,239 +0.06(+0.98%)
Aug 04, 2009 5.444 5.838 5.275 5.744 534,184 +0.30(+5.52%)
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.