Skip to main content

Great Lakes Drg Dock (NQ: GLDD )

8.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.450 5.835 5.450 5.730 434,334 +0.29(+5.33%)
Apr 27, 2023 5.300 5.440 5.275 5.440 426,438 +0.14(+2.64%)
Apr 26, 2023 5.360 5.440 5.260 5.300 339,779 -0.11(-2.03%)
Apr 25, 2023 5.460 5.470 5.340 5.410 307,752 -0.10(-1.81%)
Apr 24, 2023 5.320 5.550 5.300 5.510 404,007 +0.17(+3.18%)
Apr 21, 2023 5.300 5.440 5.300 5.340 358,072 +0.02(+0.38%)
Apr 20, 2023 5.360 5.360 5.285 5.320 451,122 -0.08(-1.48%)
Apr 19, 2023 5.420 5.435 5.345 5.400 379,975 -0.08(-1.46%)
Apr 18, 2023 5.900 5.900 5.420 5.480 316,540 -0.40(-6.80%)
Apr 17, 2023 5.690 5.890 5.650 5.880 234,795 +0.19(+3.34%)
Apr 14, 2023 5.650 5.720 5.590 5.690 337,016 +0.06(+1.07%)
Apr 13, 2023 5.560 5.640 5.520 5.630 357,784 +0.07(+1.26%)
Apr 12, 2023 5.700 5.710 5.535 5.560 346,992 -0.08(-1.42%)
Apr 11, 2023 5.460 5.700 5.450 5.640 434,816 +0.22(+4.06%)
Apr 10, 2023 5.350 5.440 5.230 5.420 361,408 +0.07(+1.31%)
Apr 06, 2023 5.270 5.360 5.230 5.350 315,975 +0.08(+1.52%)
Apr 05, 2023 5.260 5.290 5.195 5.270 303,493 -0.03(-0.57%)
Apr 04, 2023 5.460 5.460 5.270 5.300 581,680 -0.14(-2.57%)
Apr 03, 2023 5.410 5.520 5.310 5.440 510,837 +0.01(+0.18%)
Mar 31, 2023 5.350 5.430 5.340 5.430 499,334 +0.14(+2.65%)
Mar 30, 2023 5.360 5.480 5.270 5.290 490,439 -0.03(-0.56%)
Mar 29, 2023 5.220 5.400 5.185 5.320 634,666 +0.15(+2.90%)
Mar 28, 2023 5.170 5.235 5.120 5.170 415,156 -0.02(-0.39%)
Mar 27, 2023 5.100 5.225 5.040 5.190 600,802 +0.13(+2.57%)
Mar 24, 2023 4.860 5.060 4.760 5.060 603,087 +0.26(+5.42%)
Mar 23, 2023 4.880 4.915 4.745 4.800 1,032,795 -0.08(-1.64%)
Mar 22, 2023 5.110 5.120 4.870 4.880 476,570 -0.24(-4.69%)
Mar 21, 2023 5.050 5.250 5.010 5.120 663,296 +0.21(+4.28%)
Mar 20, 2023 4.850 5.015 4.820 4.910 1,000,747 +0.09(+1.87%)
Mar 17, 2023 4.970 5.000 4.820 4.820 1,780,321 -0.19(-3.79%)
Mar 16, 2023 5.040 5.150 4.980 5.010 831,447 -0.13(-2.53%)
Mar 15, 2023 5.190 5.230 5.010 5.140 660,155 -0.15(-2.84%)
Mar 14, 2023 5.480 5.550 5.253 5.290 611,574 -0.03(-0.56%)
Mar 13, 2023 5.460 5.565 5.275 5.320 903,439 -0.22(-3.97%)
Mar 10, 2023 5.650 5.700 5.490 5.540 585,506 -0.14(-2.46%)
Mar 09, 2023 5.690 5.750 5.590 5.680 605,573 -0.01(-0.18%)
Mar 08, 2023 5.640 5.705 5.555 5.690 397,875 +0.07(+1.25%)
Mar 07, 2023 5.790 5.850 5.605 5.620 463,179 -0.16(-2.77%)
Mar 06, 2023 5.890 5.920 5.735 5.780 627,444 -0.02(-0.34%)
Mar 03, 2023 5.570 5.820 5.500 5.800 496,169 +0.24(+4.32%)
Mar 02, 2023 5.510 5.605 5.510 5.560 369,519 +0.01(+0.18%)
Mar 01, 2023 5.750 5.768 5.545 5.550 1,019,342 -0.19(-3.23%)
Feb 28, 2023 5.800 5.890 5.720 5.735 921,861 -0.09(-1.63%)
Feb 27, 2023 5.840 6.000 5.800 5.830 483,382 +0.03(+0.52%)
Feb 24, 2023 5.820 5.895 5.780 5.800 549,070 -0.12(-2.03%)
Feb 23, 2023 5.920 6.080 5.810 5.920 583,926 +0.04(+0.68%)
Feb 22, 2023 5.940 6.015 5.870 5.880 660,564 -0.06(-1.01%)
Feb 21, 2023 6.260 6.270 5.865 5.940 837,363 -0.39(-6.16%)
Feb 17, 2023 6.120 6.360 6.050 6.330 801,101 +0.21(+3.43%)
Feb 16, 2023 6.160 6.420 6.020 6.120 1,004,581 -0.04(-0.65%)
Feb 15, 2023 5.620 6.305 5.210 6.160 2,994,771 -0.57(-8.47%)
Feb 14, 2023 6.440 6.755 6.430 6.730 909,227 +0.22(+3.38%)
Feb 13, 2023 6.520 6.560 6.350 6.510 773,169 +0.01(+0.15%)
Feb 10, 2023 6.590 6.590 6.440 6.500 909,732 -0.07(-1.07%)
Feb 09, 2023 6.770 6.850 6.550 6.570 502,585 -0.19(-2.81%)
Feb 08, 2023 6.910 6.930 6.700 6.760 349,531 -0.16(-2.31%)
Feb 07, 2023 6.790 6.940 6.620 6.920 779,444 +0.08(+1.17%)
Feb 06, 2023 6.820 6.900 6.725 6.840 489,589 -0.06(-0.87%)
Feb 03, 2023 6.980 7.100 6.870 6.900 600,370 -0.10(-1.43%)
Feb 02, 2023 6.850 7.080 6.850 7.000 991,694 +0.14(+2.04%)
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.