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

Great Lakes Drg Dock (NQ: GLDD )

6.968 +0.038 (+0.54%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 3, 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 (%)
Feb 29, 2016 3.310 3.410 3.310 3.400 193,756 +0.08(+2.41%)
Feb 26, 2016 3.370 3.445 3.300 3.320 216,621 -0.04(-1.19%)
Feb 25, 2016 3.390 3.400 3.210 3.360 129,627 -0.04(-1.18%)
Feb 24, 2016 3.370 3.500 3.370 3.400 114,247 -0.10(-2.86%)
Feb 23, 2016 3.400 3.810 3.390 3.500 504,606 -0.02(-0.57%)
Feb 22, 2016 3.460 3.655 3.460 3.520 184,182 +0.08(+2.33%)
Feb 19, 2016 3.500 3.670 3.400 3.440 95,815 -0.03(-0.86%)
Feb 18, 2016 3.580 3.670 3.460 3.470 87,714 -0.12(-3.34%)
Feb 17, 2016 3.310 3.650 3.310 3.590 586,478 +0.29(+8.79%)
Feb 16, 2016 3.290 3.350 3.250 3.300 389,031 +0.02(+0.61%)
Feb 12, 2016 3.200 3.280 3.280 3.280 198,900 +0.08(+2.50%)
Feb 11, 2016 3.200 3.250 3.110 3.200 133,422 -0.06(-1.84%)
Feb 10, 2016 3.240 3.320 3.210 3.260 242,402 +0.05(+1.56%)
Feb 09, 2016 3.400 3.400 3.200 3.210 246,778 -0.25(-7.23%)
Feb 08, 2016 3.400 3.480 3.250 3.460 162,140 +0.04(+1.17%)
Feb 05, 2016 3.670 3.670 3.410 3.420 166,586 -0.24(-6.56%)
Feb 04, 2016 3.500 3.690 3.500 3.660 138,221 +0.18(+5.17%)
Feb 03, 2016 3.360 3.500 3.295 3.480 156,489 +0.13(+3.88%)
Feb 02, 2016 3.390 3.430 3.330 3.350 129,042 -0.06(-1.76%)
Feb 01, 2016 3.430 3.470 3.380 3.410 158,678 -0.03(-0.87%)
Jan 29, 2016 3.230 3.450 3.230 3.440 175,695 +0.24(+7.50%)
Jan 28, 2016 3.240 3.310 3.170 3.200 81,454 -0.02(-0.62%)
Jan 27, 2016 3.260 3.320 3.190 3.220 148,407 -0.03(-0.92%)
Jan 26, 2016 3.120 3.290 3.070 3.250 175,399 +0.18(+5.86%)
Jan 25, 2016 3.150 3.230 3.030 3.070 284,224 -0.08(-2.54%)
Jan 22, 2016 3.090 3.200 3.040 3.150 371,819 +0.11(+3.62%)
Jan 21, 2016 3.040 3.130 3.010 3.040 287,387 -0.02(-0.65%)
Jan 20, 2016 3.090 3.160 2.960 3.060 387,083 -0.12(-3.77%)
Jan 19, 2016 3.240 3.260 3.070 3.180 376,199 -0.03(-0.93%)
Jan 15, 2016 3.130 3.210 3.210 3.210 362,500 -0.01(-0.31%)
Jan 14, 2016 3.210 3.270 3.140 3.220 219,995 +0.06(+1.90%)
Jan 13, 2016 3.350 3.410 3.115 3.160 207,217 -0.17(-5.11%)
Jan 12, 2016 3.530 3.530 3.300 3.330 246,834 -0.19(-5.40%)
Jan 11, 2016 3.450 3.540 3.395 3.520 322,956 +0.07(+2.03%)
Jan 08, 2016 3.480 3.600 3.430 3.450 164,941 -0.03(-0.86%)
Jan 07, 2016 3.630 3.650 3.450 3.480 238,475 -0.20(-5.43%)
Jan 06, 2016 3.800 3.800 3.665 3.680 125,306 -0.11(-2.90%)
Jan 05, 2016 3.850 3.910 3.750 3.790 149,230 -0.07(-1.81%)
Jan 04, 2016 3.920 3.920 3.780 3.860 301,374 -0.10(-2.53%)
Dec 31, 2015 3.970 3.960 3.960 3.960 258,500 -0.05(-1.25%)
Dec 30, 2015 4.030 4.080 3.980 4.010 142,382 -0.06(-1.47%)
Dec 29, 2015 4.050 4.190 3.990 4.070 468,105 +0.14(+3.56%)
Dec 28, 2015 4.160 4.160 3.900 3.930 212,211 -0.22(-5.30%)
Dec 24, 2015 4.100 4.150 4.150 4.150 65,200 +0.03(+0.73%)
Dec 23, 2015 4.040 4.150 4.020 4.120 102,931 +0.09(+2.23%)
Dec 22, 2015 3.950 4.040 3.810 4.030 209,849 +0.12(+3.07%)
Dec 21, 2015 4.010 4.010 3.850 3.910 196,936 -0.11(-2.74%)
Dec 18, 2015 4.000 4.030 3.910 4.020 461,779 +0.02(+0.50%)
Dec 17, 2015 3.970 4.020 3.880 4.000 257,315 +0.06(+1.52%)
Dec 16, 2015 3.720 3.950 3.690 3.940 453,599 +0.26(+7.07%)
Dec 15, 2015 4.020 4.060 3.660 3.680 613,515 -0.33(-8.23%)
Dec 14, 2015 4.200 4.240 3.980 4.010 276,672 -0.19(-4.52%)
Dec 11, 2015 4.250 4.300 4.150 4.200 258,181 -0.13(-3.00%)
Dec 10, 2015 4.240 4.350 4.240 4.330 204,774 +0.08(+1.88%)
Dec 09, 2015 4.360 4.420 4.200 4.250 167,004 -0.14(-3.19%)
Dec 08, 2015 4.430 4.485 4.320 4.390 143,196 -0.06(-1.35%)
Dec 07, 2015 4.500 4.645 4.380 4.450 272,805 -0.04(-0.89%)
Dec 04, 2015 4.600 4.775 4.470 4.490 252,614 -0.08(-1.75%)
Dec 03, 2015 4.650 4.715 4.529 4.570 316,153 -0.11(-2.35%)
Dec 02, 2015 4.580 4.810 4.530 4.680 330,135 +0.09(+1.96%)
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.