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

Great Lakes Drg Dock (NQ: GLDD )

9.380 +0.030 (+0.32%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 14, 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, 2016 4.350 4.500 4.330 4.460 611,414 +0.13(+3.00%)
Mar 30, 2016 4.430 4.490 4.290 4.330 125,341 -0.10(-2.26%)
Mar 29, 2016 4.240 4.500 4.180 4.430 255,853 +0.17(+3.99%)
Mar 28, 2016 4.450 4.470 4.230 4.260 118,040 -0.16(-3.62%)
Mar 24, 2016 4.230 4.420 4.420 4.420 87,800 +0.17(+4.00%)
Mar 23, 2016 4.250 4.350 4.145 4.250 274,625 -0.05(-1.16%)
Mar 22, 2016 4.270 4.340 4.180 4.300 257,417 +0.00(+0.00%)
Mar 21, 2016 4.310 4.370 4.250 4.300 297,250 +0.01(+0.23%)
Mar 18, 2016 4.110 4.460 4.110 4.290 657,148 +0.30(+7.52%)
Mar 17, 2016 3.740 4.010 3.700 3.990 219,955 +0.25(+6.68%)
Mar 16, 2016 3.600 3.930 3.600 3.740 96,159 +0.14(+3.89%)
Mar 15, 2016 3.830 3.855 3.600 3.600 118,598 -0.22(-5.76%)
Mar 14, 2016 4.000 4.085 3.820 3.820 173,642 -0.20(-4.98%)
Mar 11, 2016 3.840 4.080 3.840 4.020 204,997 +0.24(+6.35%)
Mar 10, 2016 3.640 3.780 3.610 3.780 197,048 +0.15(+4.13%)
Mar 09, 2016 3.670 3.820 3.600 3.630 61,409 -0.01(-0.27%)
Mar 08, 2016 3.800 3.810 3.630 3.640 113,346 -0.17(-4.46%)
Mar 07, 2016 3.490 3.810 3.490 3.810 184,842 +0.31(+8.86%)
Mar 04, 2016 3.470 3.600 3.420 3.500 324,654 +0.05(+1.45%)
Mar 03, 2016 3.490 3.540 3.440 3.450 340,972 -0.03(-0.86%)
Mar 02, 2016 3.470 3.540 3.430 3.480 245,256 -0.01(-0.29%)
Mar 01, 2016 3.430 3.510 3.430 3.490 191,370 +0.09(+2.65%)
Feb 29, 2016 3.310 3.410 3.310 3.400 193,756 +0.08(+2.41%)
Feb 26, 2016 3.370 3.445 3.300 3.320 216,621 -0.04(-1.19%)
Feb 25, 2016 3.390 3.400 3.210 3.360 129,627 -0.04(-1.18%)
Feb 24, 2016 3.370 3.500 3.370 3.400 114,247 -0.10(-2.86%)
Feb 23, 2016 3.400 3.810 3.390 3.500 504,606 -0.02(-0.57%)
Feb 22, 2016 3.460 3.655 3.460 3.520 184,182 +0.08(+2.33%)
Feb 19, 2016 3.500 3.670 3.400 3.440 95,815 -0.03(-0.86%)
Feb 18, 2016 3.580 3.670 3.460 3.470 87,714 -0.12(-3.34%)
Feb 17, 2016 3.310 3.650 3.310 3.590 586,478 +0.29(+8.79%)
Feb 16, 2016 3.290 3.350 3.250 3.300 389,031 +0.02(+0.61%)
Feb 12, 2016 3.200 3.280 3.280 3.280 198,900 +0.08(+2.50%)
Feb 11, 2016 3.200 3.250 3.110 3.200 133,422 -0.06(-1.84%)
Feb 10, 2016 3.240 3.320 3.210 3.260 242,402 +0.05(+1.56%)
Feb 09, 2016 3.400 3.400 3.200 3.210 246,778 -0.25(-7.23%)
Feb 08, 2016 3.400 3.480 3.250 3.460 162,140 +0.04(+1.17%)
Feb 05, 2016 3.670 3.670 3.410 3.420 166,586 -0.24(-6.56%)
Feb 04, 2016 3.500 3.690 3.500 3.660 138,221 +0.18(+5.17%)
Feb 03, 2016 3.360 3.500 3.295 3.480 156,489 +0.13(+3.88%)
Feb 02, 2016 3.390 3.430 3.330 3.350 129,042 -0.06(-1.76%)
Feb 01, 2016 3.430 3.470 3.380 3.410 158,678 -0.03(-0.87%)
Jan 29, 2016 3.230 3.450 3.230 3.440 175,695 +0.24(+7.50%)
Jan 28, 2016 3.240 3.310 3.170 3.200 81,454 -0.02(-0.62%)
Jan 27, 2016 3.260 3.320 3.190 3.220 148,407 -0.03(-0.92%)
Jan 26, 2016 3.120 3.290 3.070 3.250 175,399 +0.18(+5.86%)
Jan 25, 2016 3.150 3.230 3.030 3.070 284,224 -0.08(-2.54%)
Jan 22, 2016 3.090 3.200 3.040 3.150 371,819 +0.11(+3.62%)
Jan 21, 2016 3.040 3.130 3.010 3.040 287,387 -0.02(-0.65%)
Jan 20, 2016 3.090 3.160 2.960 3.060 387,083 -0.12(-3.77%)
Jan 19, 2016 3.240 3.260 3.070 3.180 376,199 -0.03(-0.93%)
Jan 15, 2016 3.130 3.210 3.210 3.210 362,500 -0.01(-0.31%)
Jan 14, 2016 3.210 3.270 3.140 3.220 219,995 +0.06(+1.90%)
Jan 13, 2016 3.350 3.410 3.115 3.160 207,217 -0.17(-5.11%)
Jan 12, 2016 3.530 3.530 3.300 3.330 246,834 -0.19(-5.40%)
Jan 11, 2016 3.450 3.540 3.395 3.520 322,956 +0.07(+2.03%)
Jan 08, 2016 3.480 3.600 3.430 3.450 164,941 -0.03(-0.86%)
Jan 07, 2016 3.630 3.650 3.450 3.480 238,475 -0.20(-5.43%)
Jan 06, 2016 3.800 3.800 3.665 3.680 125,306 -0.11(-2.90%)
Jan 05, 2016 3.850 3.910 3.750 3.790 149,230 -0.07(-1.81%)
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.