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

Great Lakes Drg Dock (NQ: GLDD )

7.140 -0.050 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 8.160 8.460 8.160 8.400 979,140 +0.24(+2.94%)
Jul 28, 2023 8.220 8.370 8.150 8.160 436,508 +0.00(+0.00%)
Jul 27, 2023 8.310 8.370 8.100 8.160 635,600 -0.09(-1.09%)
Jul 26, 2023 7.990 8.250 7.960 8.250 699,586 +0.25(+3.12%)
Jul 25, 2023 7.940 8.060 7.900 8.000 366,688 +0.03(+0.38%)
Jul 24, 2023 7.750 8.000 7.650 7.970 528,657 +0.25(+3.24%)
Jul 21, 2023 8.100 8.130 7.710 7.720 327,765 -0.32(-3.98%)
Jul 20, 2023 8.090 8.260 7.990 8.040 522,228 -0.02(-0.25%)
Jul 19, 2023 7.910 8.110 7.840 8.060 448,393 +0.16(+2.03%)
Jul 18, 2023 7.900 8.010 7.790 7.900 419,163 +0.02(+0.25%)
Jul 17, 2023 7.950 7.950 7.662 7.880 519,060 -0.08(-1.01%)
Jul 14, 2023 8.190 8.240 7.905 7.960 549,615 -0.25(-3.05%)
Jul 13, 2023 8.180 8.250 8.120 8.210 402,714 +0.05(+0.61%)
Jul 12, 2023 8.490 8.490 8.110 8.160 463,312 -0.04(-0.49%)
Jul 11, 2023 8.170 8.250 8.130 8.200 357,794 +0.02(+0.24%)
Jul 10, 2023 8.190 8.300 8.140 8.180 298,928 -0.04(-0.49%)
Jul 07, 2023 8.100 8.270 8.100 8.220 432,701 +0.12(+1.48%)
Jul 06, 2023 8.130 8.205 7.970 8.100 389,838 -0.05(-0.61%)
Jul 05, 2023 8.250 8.250 8.030 8.150 406,669 -0.09(-1.09%)
Jul 03, 2023 8.100 8.265 8.100 8.240 210,148 +0.08(+0.98%)
Jun 30, 2023 8.230 8.260 8.105 8.160 370,659 +0.01(+0.12%)
Jun 29, 2023 8.100 8.190 8.050 8.150 418,195 +0.08(+0.99%)
Jun 28, 2023 8.090 8.090 8.000 8.070 370,396 +0.01(+0.12%)
Jun 27, 2023 7.870 8.100 7.740 8.060 366,585 +0.19(+2.41%)
Jun 26, 2023 7.570 7.918 7.520 7.870 391,814 +0.28(+3.69%)
Jun 23, 2023 7.620 7.840 7.490 7.590 1,114,821 -0.17(-2.19%)
Jun 22, 2023 7.870 7.905 7.710 7.760 363,532 -0.12(-1.52%)
Jun 21, 2023 7.700 7.960 7.605 7.880 530,495 +0.16(+2.07%)
Jun 20, 2023 7.480 7.735 7.420 7.720 330,550 +0.24(+3.21%)
Jun 16, 2023 7.530 7.530 7.310 7.480 978,646 +0.00(+0.00%)
Jun 15, 2023 7.530 7.530 7.300 7.480 389,910 -0.09(-1.19%)
Jun 14, 2023 7.370 7.695 7.290 7.570 664,900 +0.15(+2.02%)
Jun 13, 2023 7.460 7.600 7.385 7.420 308,518 +0.00(+0.00%)
Jun 12, 2023 7.210 7.455 7.110 7.420 270,562 +0.24(+3.34%)
Jun 09, 2023 7.200 7.265 7.010 7.180 309,704 -0.03(-0.42%)
Jun 08, 2023 7.430 7.450 7.140 7.210 366,889 -0.20(-2.70%)
Jun 07, 2023 7.330 7.520 7.320 7.410 360,619 +0.16(+2.21%)
Jun 06, 2023 7.140 7.320 7.085 7.250 387,867 +0.08(+1.12%)
Jun 05, 2023 7.290 7.358 7.030 7.170 340,382 -0.13(-1.78%)
Jun 02, 2023 7.080 7.390 7.000 7.300 659,103 +0.36(+5.19%)
Jun 01, 2023 6.370 6.970 6.340 6.940 551,001 +0.60(+9.46%)
May 31, 2023 6.400 6.555 6.280 6.340 714,203 -0.06(-0.94%)
May 30, 2023 6.650 6.765 6.370 6.400 492,609 -0.20(-3.03%)
May 26, 2023 6.600 6.675 6.490 6.600 390,752 -0.01(-0.15%)
May 25, 2023 6.760 6.790 6.505 6.610 355,772 -0.20(-2.94%)
May 24, 2023 7.140 7.150 6.795 6.810 354,661 -0.39(-5.42%)
May 23, 2023 7.230 7.425 7.130 7.200 531,479 -0.08(-1.10%)
May 22, 2023 6.940 7.330 6.940 7.280 572,950 +0.43(+6.28%)
May 19, 2023 6.970 6.970 6.731 6.850 390,747 +0.00(+0.00%)
May 18, 2023 6.720 6.870 6.620 6.850 393,694 +0.11(+1.63%)
May 17, 2023 6.330 6.780 6.330 6.740 378,689 +0.44(+6.98%)
May 16, 2023 6.370 6.765 6.300 6.300 455,068 -0.06(-0.94%)
May 15, 2023 6.320 7.010 6.270 6.360 752,297 +0.34(+5.65%)
May 12, 2023 6.230 6.250 6.000 6.020 408,116 -0.15(-2.43%)
May 11, 2023 6.040 6.205 5.940 6.170 405,044 +0.12(+1.98%)
May 10, 2023 6.030 6.090 5.950 6.050 433,277 +0.11(+1.85%)
May 09, 2023 5.820 5.955 5.770 5.940 262,861 +0.09(+1.54%)
May 08, 2023 5.800 5.870 5.760 5.850 314,697 +0.10(+1.74%)
May 05, 2023 5.650 5.800 5.650 5.750 357,869 +0.20(+3.60%)
May 04, 2023 5.830 5.885 5.405 5.550 476,292 -0.34(-5.77%)
May 03, 2023 5.810 6.030 5.745 5.890 531,392 +0.10(+1.73%)
May 02, 2023 6.000 6.050 5.510 5.790 432,121 -0.04(-0.69%)
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.