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

Great Lakes Drg Dock (NQ: GLDD )

9.070 -0.110 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 4.777 4.946 4.684 4.852 341,830 +0.09(+1.97%)
Mar 28, 2008 4.843 4.871 4.749 4.759 215,318 -0.06(-1.17%)
Mar 27, 2008 4.787 4.881 4.749 4.815 444,457 +0.06(+1.18%)
Mar 26, 2008 4.759 4.918 4.693 4.759 706,969 -0.04(-0.78%)
Mar 25, 2008 4.787 4.909 4.702 4.796 1,020,825 -0.03(-0.58%)
Mar 24, 2008 4.824 4.946 4.759 4.824 281,973 -0.01(-0.19%)
Mar 21, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 20, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 19, 2008 5.050 5.209 4.834 4.834 78,824 -0.17(-3.38%)
Mar 18, 2008 5.021 5.059 4.881 5.003 220,296 +0.04(+0.76%)
Mar 17, 2008 5.021 5.200 4.965 4.965 73,975 -0.18(-3.47%)
Mar 14, 2008 5.162 5.294 5.031 5.143 206,580 -0.06(-1.08%)
Mar 13, 2008 5.247 5.397 5.143 5.200 144,748 -0.10(-1.95%)
Mar 12, 2008 5.247 5.397 5.209 5.303 253,221 +0.05(+0.89%)
Mar 11, 2008 5.416 5.434 5.162 5.256 205,730 -0.07(-1.23%)
Mar 10, 2008 5.453 5.641 5.303 5.322 162,760 -0.13(-2.41%)
Mar 07, 2008 5.491 5.782 5.416 5.453 108,259 -0.08(-1.53%)
Mar 06, 2008 5.725 5.810 5.538 5.538 98,378 -0.22(-3.75%)
Mar 05, 2008 5.735 5.894 5.697 5.753 171,721 +0.02(+0.33%)
Mar 04, 2008 5.876 6.335 5.697 5.735 176,976 -0.19(-3.17%)
Mar 03, 2008 5.707 6.035 5.707 5.922 137,959 +0.19(+3.27%)
Feb 29, 2008 5.678 6.091 5.678 5.735 182,418 +0.00(+0.00%)
Feb 28, 2008 6.073 6.138 5.678 5.735 265,886 -0.38(-6.14%)
Feb 27, 2008 6.448 6.523 6.101 6.110 124,224 -0.42(-6.47%)
Feb 26, 2008 6.570 6.945 6.439 6.533 183,748 +0.18(+2.81%)
Feb 25, 2008 6.166 6.373 6.166 6.354 50,717 +0.08(+1.35%)
Feb 22, 2008 6.110 6.307 6.110 6.270 88,727 +0.12(+1.98%)
Feb 21, 2008 6.063 6.288 6.063 6.148 69,190 +0.09(+1.55%)
Feb 20, 2008 6.251 6.251 5.969 6.054 84,009 -0.23(-3.59%)
Feb 19, 2008 6.148 6.410 6.101 6.279 68,869 +0.20(+3.24%)
Feb 18, 2008 6.157 6.213 5.913 6.082 88,024 +0.00(+0.00%)
Feb 15, 2008 6.157 6.213 5.913 6.082 88,024 -0.11(-1.82%)
Feb 14, 2008 6.251 6.260 6.148 6.195 132,355 -0.05(-0.75%)
Feb 13, 2008 5.932 6.307 5.932 6.242 194,525 +0.36(+6.06%)
Feb 12, 2008 5.829 5.932 5.800 5.885 105,110 +0.10(+1.79%)
Feb 11, 2008 5.547 5.810 5.509 5.782 109,488 +0.23(+4.05%)
Feb 08, 2008 5.481 5.660 5.481 5.556 122,674 +0.10(+1.89%)
Feb 07, 2008 5.631 5.631 5.397 5.453 227,839 -0.20(-3.49%)
Feb 06, 2008 5.866 5.960 5.594 5.650 165,086 -0.22(-3.68%)
Feb 05, 2008 5.782 5.894 5.660 5.866 159,114 -0.01(-0.16%)
Feb 04, 2008 6.373 6.429 5.735 5.876 246,765 -0.47(-7.40%)
Feb 01, 2008 5.998 6.345 5.819 6.345 423,086 +0.40(+6.79%)
Jan 31, 2008 5.660 5.988 5.594 5.941 347,552 +0.21(+3.60%)
Jan 30, 2008 5.969 6.354 5.697 5.735 893,488 -0.26(-4.38%)
Jan 29, 2008 6.129 6.157 5.922 5.998 303,477 -0.12(-1.99%)
Jan 28, 2008 6.288 6.288 5.899 6.120 216,427 -0.20(-3.12%)
Jan 25, 2008 6.382 6.579 6.279 6.317 201,627 +0.03(+0.45%)
Jan 24, 2008 6.373 6.842 6.260 6.288 111,459 -0.03(-0.45%)
Jan 23, 2008 6.082 6.335 5.782 6.317 257,925 +0.08(+1.20%)
Jan 22, 2008 6.617 6.636 6.138 6.242 149,830 -0.55(-8.15%)
Jan 21, 2008 6.861 7.105 6.673 6.795 82,298 +0.00(+0.00%)
Jan 18, 2008 6.861 7.105 6.673 6.795 82,298 -0.10(-1.50%)
Jan 17, 2008 7.321 7.340 6.899 6.899 78,842 -0.38(-5.16%)
Jan 16, 2008 7.049 7.387 6.964 7.274 229,531 +0.13(+1.84%)
Jan 15, 2008 7.274 7.368 7.030 7.143 130,042 -0.20(-2.69%)
Jan 14, 2008 7.387 7.396 7.124 7.340 100,769 -0.02(-0.26%)
Jan 11, 2008 7.236 7.480 7.086 7.358 325,698 +0.12(+1.69%)
Jan 10, 2008 6.786 7.312 6.730 7.236 349,499 +0.39(+5.76%)
Jan 09, 2008 6.889 6.908 6.645 6.842 233,910 -0.07(-0.95%)
Jan 08, 2008 7.180 7.227 6.889 6.908 289,635 -0.27(-3.79%)
Jan 07, 2008 7.330 7.678 7.152 7.180 76,627 -0.11(-1.54%)
Jan 04, 2008 7.574 7.574 7.265 7.293 146,788 -0.38(-4.90%)
Jan 03, 2008 8.044 8.119 7.537 7.668 124,319 -0.30(-3.77%)
Jan 02, 2008 8.156 8.241 7.912 7.969 182,451 -0.22(-2.64%)
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.