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

Great Lakes Drg Dock (NQ: GLDD )

7.400 +0.020 (+0.27%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 19, 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 (%)
Nov 30, 2023 6.870 6.910 6.600 6.720 570,678 -0.13(-1.90%)
Nov 29, 2023 6.790 6.960 6.770 6.850 377,904 +0.13(+1.93%)
Nov 28, 2023 6.780 6.890 6.710 6.720 348,469 -0.06(-0.88%)
Nov 27, 2023 6.850 6.870 6.730 6.780 404,862 -0.11(-1.60%)
Nov 24, 2023 6.590 6.915 6.560 6.890 205,883 +0.32(+4.87%)
Nov 22, 2023 6.480 6.640 6.440 6.570 325,775 +0.10(+1.55%)
Nov 21, 2023 6.530 6.835 6.430 6.470 301,706 -0.11(-1.67%)
Nov 20, 2023 6.540 6.615 6.400 6.580 243,562 +0.04(+0.61%)
Nov 17, 2023 6.580 6.600 6.450 6.540 409,138 +0.06(+0.93%)
Nov 16, 2023 6.460 6.540 6.335 6.480 364,175 -0.02(-0.31%)
Nov 15, 2023 6.570 6.760 6.470 6.500 452,128 -0.07(-1.07%)
Nov 14, 2023 6.490 6.640 6.420 6.570 596,926 +0.32(+5.12%)
Nov 13, 2023 6.310 6.490 6.120 6.250 521,467 -0.09(-1.42%)
Nov 10, 2023 6.420 6.500 6.280 6.340 618,717 -0.06(-0.94%)
Nov 09, 2023 6.350 6.530 6.280 6.400 710,908 +0.15(+2.40%)
Nov 08, 2023 6.500 6.610 6.115 6.250 648,616 -0.23(-3.55%)
Nov 07, 2023 7.220 7.592 6.360 6.480 1,121,329 -1.02(-13.60%)
Nov 06, 2023 7.600 7.600 7.420 7.500 296,338 -0.05(-0.66%)
Nov 03, 2023 7.820 7.925 7.530 7.550 517,188 -0.13(-1.69%)
Nov 02, 2023 7.470 7.765 7.450 7.680 497,328 +0.28(+3.78%)
Nov 01, 2023 7.590 7.590 7.300 7.400 314,965 -0.20(-2.63%)
Oct 31, 2023 7.540 7.630 7.410 7.600 307,617 +0.06(+0.80%)
Oct 30, 2023 7.630 7.710 7.440 7.540 207,119 +0.02(+0.27%)
Oct 27, 2023 7.600 7.700 7.500 7.520 382,915 -0.11(-1.44%)
Oct 26, 2023 7.550 7.690 7.500 7.630 233,085 +0.13(+1.73%)
Oct 25, 2023 7.710 7.710 7.435 7.500 281,593 -0.22(-2.85%)
Oct 24, 2023 7.870 7.870 7.700 7.720 324,622 -0.07(-0.90%)
Oct 23, 2023 7.800 8.000 7.730 7.790 276,248 -0.03(-0.38%)
Oct 20, 2023 7.940 7.940 7.720 7.820 388,378 -0.09(-1.14%)
Oct 19, 2023 7.930 8.090 7.853 7.910 301,927 -0.04(-0.50%)
Oct 18, 2023 8.100 8.110 7.930 7.950 337,047 -0.21(-2.57%)
Oct 17, 2023 8.060 8.277 8.060 8.160 343,335 +0.05(+0.62%)
Oct 16, 2023 8.120 8.160 8.030 8.110 232,110 +0.06(+0.75%)
Oct 13, 2023 8.090 8.230 7.950 8.050 484,974 -0.05(-0.62%)
Oct 12, 2023 8.160 8.170 8.000 8.100 395,302 -0.03(-0.37%)
Oct 11, 2023 8.100 8.190 8.075 8.130 206,564 +0.05(+0.62%)
Oct 10, 2023 7.970 8.175 7.920 8.080 304,202 +0.18(+2.28%)
Oct 09, 2023 7.780 7.980 7.705 7.900 204,456 +0.08(+1.02%)
Oct 06, 2023 7.620 7.945 7.590 7.820 346,732 +0.13(+1.69%)
Oct 05, 2023 7.410 7.710 7.400 7.690 296,785 +0.23(+3.08%)
Oct 04, 2023 7.500 7.570 7.390 7.460 209,000 -0.06(-0.80%)
Oct 03, 2023 7.560 7.705 7.470 7.520 380,092 -0.08(-1.05%)
Oct 02, 2023 7.920 7.920 7.550 7.600 411,740 -0.37(-4.64%)
Sep 29, 2023 7.900 8.010 7.890 7.970 284,505 +0.11(+1.40%)
Sep 28, 2023 8.000 8.160 7.850 7.860 257,630 -0.15(-1.87%)
Sep 27, 2023 7.950 8.180 7.880 8.010 339,280 +0.12(+1.52%)
Sep 26, 2023 7.750 8.011 7.680 7.890 510,425 +0.08(+1.02%)
Sep 25, 2023 7.850 7.840 7.745 7.810 294,615 -0.12(-1.51%)
Sep 22, 2023 7.990 8.050 7.920 7.930 129,551 -0.07(-0.88%)
Sep 21, 2023 8.190 8.240 7.905 8.000 343,948 -0.26(-3.15%)
Sep 20, 2023 7.840 8.440 7.840 8.260 452,532 +0.46(+5.90%)
Sep 19, 2023 7.570 7.820 7.570 7.800 323,021 +0.23(+3.04%)
Sep 18, 2023 7.610 7.670 7.550 7.570 148,150 -0.01(-0.13%)
Sep 15, 2023 7.700 7.710 7.530 7.580 622,371 -0.12(-1.56%)
Sep 14, 2023 7.630 7.860 7.630 7.700 275,168 +0.07(+0.92%)
Sep 13, 2023 7.750 7.760 7.600 7.630 240,261 -0.13(-1.68%)
Sep 12, 2023 7.760 7.815 7.700 7.760 238,113 +0.04(+0.52%)
Sep 11, 2023 7.870 7.910 7.680 7.720 224,970 -0.14(-1.78%)
Sep 08, 2023 8.050 8.070 7.850 7.860 328,291 -0.23(-2.84%)
Sep 07, 2023 8.180 8.183 7.980 8.090 359,936 -0.10(-1.22%)
Sep 06, 2023 8.470 8.490 8.160 8.190 216,161 -0.28(-3.31%)
Sep 05, 2023 8.780 8.905 8.450 8.470 237,072 -0.32(-3.64%)
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.