Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.183 7.534 7.183 7.477 705,974 +0.29(+4.10%)
Feb 25, 2011 7.449 7.534 7.097 7.183 1,173,580 -0.23(-3.08%)
Feb 24, 2011 7.325 7.420 6.859 7.411 1,234,496 +0.11(+1.56%)
Feb 23, 2011 7.392 7.648 7.287 7.297 952,649 -0.10(-1.41%)
Feb 22, 2011 7.601 7.781 7.392 7.401 942,484 -0.23(-2.99%)
Feb 18, 2011 7.791 7.791 7.582 7.629 1,727,777 -0.11(-1.47%)
Feb 17, 2011 7.810 7.952 7.715 7.743 783,142 -0.09(-1.09%)
Feb 16, 2011 8.114 8.171 7.819 7.829 484,054 -0.25(-3.06%)
Feb 15, 2011 8.256 8.370 7.990 8.076 397,185 -0.24(-2.86%)
Feb 14, 2011 8.313 8.484 8.180 8.313 366,651 +0.02(+0.23%)
Feb 11, 2011 8.199 8.294 8.171 8.294 173,599 +0.05(+0.58%)
Feb 10, 2011 8.161 8.380 8.152 8.247 358,045 +0.01(+0.12%)
Feb 09, 2011 8.389 8.389 8.114 8.237 238,031 -0.14(-1.70%)
Feb 08, 2011 8.294 8.427 8.218 8.380 362,748 +0.08(+1.02%)
Feb 07, 2011 8.095 8.361 8.057 8.295 394,724 +0.19(+2.36%)
Feb 04, 2011 8.104 8.190 7.962 8.104 426,464 +0.00(+0.06%)
Feb 03, 2011 8.123 8.227 7.952 8.099 271,996 +0.01(+0.18%)
Feb 02, 2011 8.180 8.228 8.076 8.085 267,511 -0.10(-1.28%)
Feb 01, 2011 7.924 8.237 7.895 8.190 380,109 +0.29(+3.73%)
Jan 31, 2011 7.791 7.914 7.658 7.895 400,778 +0.10(+1.34%)
Jan 28, 2011 8.000 8.047 7.772 7.791 598,440 -0.20(-2.50%)
Jan 27, 2011 7.886 8.009 7.885 7.990 451,558 +0.13(+1.69%)
Jan 26, 2011 7.810 8.009 7.734 7.857 511,608 +0.09(+1.10%)
Jan 25, 2011 7.686 7.772 7.506 7.772 515,993 +0.07(+0.86%)
Jan 24, 2011 7.629 7.829 7.620 7.705 720,870 +0.05(+0.62%)
Jan 21, 2011 7.582 7.743 7.553 7.658 416,272 +0.14(+1.90%)
Jan 20, 2011 7.601 7.639 7.430 7.515 255,412 -0.09(-1.25%)
Jan 19, 2011 7.933 7.971 7.572 7.610 911,289 -0.32(-4.07%)
Jan 18, 2011 8.114 8.114 7.876 7.933 436,807 -0.14(-1.76%)
Jan 14, 2011 7.962 8.080 7.895 8.076 490,616 +0.11(+1.43%)
Jan 13, 2011 8.161 8.218 7.909 7.962 489,738 -0.19(-2.33%)
Jan 12, 2011 7.981 8.247 7.943 8.152 505,179 +0.22(+2.75%)
Jan 11, 2011 7.601 7.952 7.601 7.933 564,075 +0.33(+4.38%)
Jan 10, 2011 7.354 7.620 7.306 7.601 537,399 +0.20(+2.70%)
Jan 07, 2011 7.534 7.544 7.297 7.401 594,542 -0.09(-1.27%)
Jan 06, 2011 7.582 7.582 7.468 7.496 667,877 +0.00(+0.00%)
Jan 05, 2011 7.487 7.591 7.477 7.496 1,128,558 +0.02(+0.25%)
Jan 04, 2011 7.354 7.715 7.221 7.477 2,125,649 +0.37(+5.21%)
Jan 03, 2011 7.097 7.173 7.078 7.107 467,469 +0.10(+1.49%)
Dec 31, 2010 7.069 7.126 6.992 7.002 320,816 -0.07(-0.94%)
Dec 30, 2010 7.088 7.116 7.040 7.069 137,954 +0.00(+0.00%)
Dec 29, 2010 7.145 7.145 7.059 7.069 198,927 -0.04(-0.53%)
Dec 28, 2010 7.116 7.154 7.040 7.107 382,220 -0.01(-0.13%)
Dec 27, 2010 7.050 7.173 7.040 7.116 313,863 +0.10(+1.35%)
Dec 23, 2010 6.907 7.069 6.897 7.021 409,232 +0.08(+1.09%)
Dec 22, 2010 7.002 7.069 6.916 6.945 515,293 -0.02(-0.27%)
Dec 21, 2010 7.306 7.306 6.878 6.964 1,328,749 -0.46(-6.15%)
Dec 20, 2010 7.468 7.544 7.268 7.420 516,363 -0.01(-0.13%)
Dec 17, 2010 7.677 7.677 7.411 7.430 498,945 -0.22(-2.86%)
Dec 16, 2010 7.506 7.658 7.449 7.648 765,017 +0.20(+2.68%)
Dec 15, 2010 7.430 7.591 7.430 7.449 394,451 +0.01(+0.13%)
Dec 14, 2010 7.582 7.601 7.430 7.439 305,831 -0.10(-1.26%)
Dec 13, 2010 7.534 7.601 7.496 7.534 394,604 +0.05(+0.63%)
Dec 10, 2010 7.363 7.534 7.325 7.487 493,503 +0.14(+1.94%)
Dec 09, 2010 7.420 7.420 7.325 7.344 299,575 +0.02(+0.26%)
Dec 08, 2010 7.325 7.392 7.221 7.325 364,440 -0.01(-0.17%)
Dec 07, 2010 7.233 7.489 7.224 7.337 584,448 +0.22(+3.06%)
Dec 06, 2010 7.186 7.195 7.034 7.119 774,514 -0.05(-0.66%)
Dec 03, 2010 7.015 7.195 6.920 7.167 657,662 +0.10(+1.48%)
Dec 02, 2010 7.081 7.129 7.015 7.062 923,781 -0.04(-0.53%)
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.