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 (%)
Apr 29, 2011 7.036 7.227 7.017 7.093 402,444 +0.06(+0.81%)
Apr 28, 2011 6.836 7.103 6.798 7.036 708,438 +0.19(+2.78%)
Apr 27, 2011 6.931 6.998 6.760 6.846 520,227 -0.07(-0.96%)
Apr 26, 2011 6.836 6.998 6.789 6.912 468,989 +0.09(+1.33%)
Apr 25, 2011 6.836 6.912 6.779 6.822 391,907 +0.04(+0.63%)
Apr 21, 2011 6.950 6.950 6.760 6.779 306,377 -0.10(-1.39%)
Apr 20, 2011 6.989 6.998 6.846 6.874 385,709 +0.00(+0.00%)
Apr 19, 2011 6.884 6.979 6.846 6.874 249,784 +0.04(+0.56%)
Apr 18, 2011 6.865 6.874 6.751 6.836 322,187 -0.11(-1.64%)
Apr 15, 2011 6.969 7.051 6.931 6.950 371,767 -0.05(-0.68%)
Apr 14, 2011 6.931 7.036 6.931 6.998 185,087 -0.02(-0.27%)
Apr 13, 2011 7.284 7.284 6.931 7.017 344,142 -0.22(-3.03%)
Apr 12, 2011 7.141 7.360 7.141 7.236 375,792 +0.02(+0.30%)
Apr 11, 2011 7.255 7.284 7.093 7.215 332,848 -0.06(-0.82%)
Apr 08, 2011 7.284 7.341 7.208 7.274 242,609 +0.02(+0.26%)
Apr 07, 2011 7.293 7.360 7.246 7.255 298,718 -0.03(-0.39%)
Apr 06, 2011 7.484 7.484 7.255 7.284 320,287 -0.18(-2.42%)
Apr 05, 2011 7.388 7.522 7.379 7.465 301,492 +0.04(+0.51%)
Apr 04, 2011 7.417 7.474 7.388 7.427 242,017 +0.05(+0.65%)
Apr 01, 2011 7.322 7.446 7.265 7.379 271,082 +0.11(+1.57%)
Mar 31, 2011 7.360 7.360 7.227 7.265 341,770 -0.12(-1.68%)
Mar 30, 2011 6.979 7.398 6.960 7.388 554,780 +0.45(+6.45%)
Mar 29, 2011 7.103 7.103 6.893 6.941 308,684 -0.11(-1.62%)
Mar 28, 2011 7.122 7.208 7.046 7.055 419,161 -0.04(-0.54%)
Mar 25, 2011 7.150 7.227 7.027 7.093 267,179 +0.01(+0.13%)
Mar 24, 2011 7.046 7.160 6.950 7.084 386,142 +0.10(+1.50%)
Mar 23, 2011 6.893 7.046 6.712 6.979 357,949 +0.06(+0.83%)
Mar 22, 2011 7.074 7.074 6.893 6.922 232,546 -0.13(-1.89%)
Mar 21, 2011 7.084 7.150 6.955 7.055 269,561 +0.10(+1.51%)
Mar 18, 2011 6.931 6.998 6.817 6.950 498,113 +0.01(+0.14%)
Mar 17, 2011 6.884 7.017 6.827 6.941 357,856 +0.17(+2.46%)
Mar 16, 2011 6.912 6.936 6.722 6.774 518,663 -0.16(-2.27%)
Mar 15, 2011 7.084 7.122 6.836 6.931 576,468 -0.29(-3.96%)
Mar 14, 2011 7.188 7.312 7.160 7.217 329,961 -0.01(-0.13%)
Mar 11, 2011 7.274 7.341 7.212 7.227 317,056 -0.07(-0.91%)
Mar 10, 2011 7.436 7.522 7.103 7.293 642,383 -0.17(-2.30%)
Mar 09, 2011 7.503 7.560 7.427 7.465 279,634 -0.04(-0.55%)
Mar 08, 2011 7.506 7.629 7.354 7.506 475,145 +0.02(+0.25%)
Mar 07, 2011 7.781 7.838 7.249 7.487 462,071 -0.26(-3.37%)
Mar 04, 2011 7.639 7.772 7.582 7.748 450,243 +0.12(+1.56%)
Mar 03, 2011 7.762 7.962 7.591 7.629 579,414 -0.07(-0.86%)
Mar 02, 2011 7.259 7.734 7.259 7.696 653,092 +0.42(+5.81%)
Mar 01, 2011 7.468 7.496 7.211 7.273 599,545 -0.20(-2.73%)
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%)
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.