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

Great Lakes Drg Dock (NQ: GLDD )

9.125 -0.065 (-0.71%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 9, 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 (%)
Sep 30, 2016 3.560 3.595 3.490 3.500 213,466 -0.06(-1.69%)
Sep 29, 2016 3.590 3.650 3.542 3.560 73,280 -0.02(-0.56%)
Sep 28, 2016 3.610 3.650 3.550 3.580 130,639 -0.01(-0.28%)
Sep 27, 2016 3.560 3.630 3.539 3.590 130,353 +0.04(+1.13%)
Sep 26, 2016 3.580 3.650 3.520 3.550 329,032 -0.07(-1.93%)
Sep 23, 2016 3.670 3.720 3.600 3.620 83,448 -0.05(-1.36%)
Sep 22, 2016 3.650 3.720 3.630 3.670 191,561 +0.05(+1.38%)
Sep 21, 2016 3.640 3.710 3.570 3.620 88,696 -0.03(-0.82%)
Sep 20, 2016 3.760 3.820 3.580 3.650 149,274 -0.06(-1.62%)
Sep 19, 2016 3.700 3.800 3.650 3.710 120,903 +0.04(+1.09%)
Sep 16, 2016 3.710 3.800 3.660 3.670 403,488 -0.05(-1.34%)
Sep 15, 2016 3.775 3.815 3.705 3.720 62,881 -0.03(-0.80%)
Sep 14, 2016 3.820 3.890 3.690 3.750 126,965 -0.07(-1.83%)
Sep 13, 2016 3.760 3.860 3.750 3.820 138,390 +0.05(+1.33%)
Sep 12, 2016 3.710 3.775 3.650 3.770 153,132 +0.07(+1.89%)
Sep 09, 2016 3.850 3.870 3.700 3.700 145,736 -0.18(-4.64%)
Sep 08, 2016 3.910 3.920 3.870 3.880 83,140 -0.01(-0.26%)
Sep 07, 2016 3.880 3.960 3.850 3.890 112,683 +0.01(+0.26%)
Sep 06, 2016 3.880 3.970 3.860 3.880 126,158 +0.00(+0.00%)
Sep 02, 2016 3.860 3.880 3.880 3.880 54,000 +0.03(+0.78%)
Sep 01, 2016 3.850 3.890 3.780 3.850 75,538 -0.01(-0.26%)
Aug 31, 2016 3.870 3.880 3.790 3.860 208,859 +0.00(+0.00%)
Aug 30, 2016 3.820 3.900 3.820 3.860 32,487 +0.05(+1.31%)
Aug 29, 2016 3.850 3.870 3.800 3.810 68,321 -0.04(-1.04%)
Aug 26, 2016 3.880 3.960 3.820 3.850 39,135 -0.04(-1.03%)
Aug 25, 2016 3.870 3.920 3.800 3.890 51,672 +0.00(+0.00%)
Aug 24, 2016 3.900 3.900 3.770 3.890 63,259 +0.01(+0.26%)
Aug 23, 2016 3.820 3.900 3.820 3.880 90,788 +0.06(+1.57%)
Aug 22, 2016 3.840 3.870 3.760 3.820 56,295 -0.02(-0.52%)
Aug 19, 2016 3.860 3.910 3.800 3.840 165,390 -0.03(-0.78%)
Aug 18, 2016 3.780 3.900 3.780 3.870 76,708 +0.10(+2.65%)
Aug 17, 2016 3.840 3.850 3.750 3.770 78,051 -0.07(-1.82%)
Aug 16, 2016 3.900 4.010 3.840 3.840 97,335 -0.04(-1.03%)
Aug 15, 2016 3.860 3.950 3.850 3.880 191,934 +0.05(+1.31%)
Aug 12, 2016 3.900 3.920 3.790 3.830 125,347 -0.08(-2.05%)
Aug 11, 2016 3.970 4.000 3.900 3.910 171,261 +0.03(+0.77%)
Aug 10, 2016 3.870 3.900 3.790 3.880 138,808 +0.05(+1.31%)
Aug 09, 2016 3.880 4.060 3.820 3.830 296,312 -0.03(-0.78%)
Aug 08, 2016 3.700 3.890 3.600 3.860 294,735 +0.13(+3.49%)
Aug 05, 2016 3.670 3.820 3.530 3.730 1,265,876 +0.04(+1.08%)
Aug 04, 2016 4.340 4.500 3.515 3.690 516,285 -0.67(-15.37%)
Aug 03, 2016 4.395 4.395 4.280 4.360 109,436 +0.06(+1.40%)
Aug 02, 2016 4.420 4.440 4.280 4.300 110,117 -0.11(-2.49%)
Aug 01, 2016 4.430 4.460 4.330 4.410 88,225 -0.03(-0.68%)
Jul 29, 2016 4.450 4.550 4.350 4.440 117,748 -0.01(-0.22%)
Jul 28, 2016 4.430 4.610 4.420 4.450 72,510 +0.00(+0.00%)
Jul 27, 2016 4.490 4.640 4.440 4.450 107,498 -0.02(-0.45%)
Jul 26, 2016 4.490 4.560 4.460 4.470 129,026 +0.01(+0.22%)
Jul 25, 2016 4.490 4.500 4.420 4.460 46,457 -0.03(-0.67%)
Jul 22, 2016 4.550 4.670 4.480 4.490 169,349 -0.05(-1.10%)
Jul 21, 2016 4.520 4.620 4.500 4.540 262,935 +0.07(+1.57%)
Jul 20, 2016 4.640 4.740 4.450 4.470 177,453 -0.16(-3.46%)
Jul 19, 2016 4.770 4.820 4.580 4.630 102,156 -0.13(-2.73%)
Jul 18, 2016 4.800 4.830 4.740 4.760 215,852 -0.05(-1.04%)
Jul 15, 2016 4.850 4.900 4.730 4.810 105,305 +0.00(+0.00%)
Jul 14, 2016 4.870 4.930 4.770 4.810 107,829 -0.02(-0.41%)
Jul 13, 2016 4.930 4.970 4.830 4.830 131,036 -0.08(-1.63%)
Jul 12, 2016 4.800 4.960 4.770 4.910 156,303 +0.16(+3.37%)
Jul 11, 2016 4.630 4.770 4.630 4.750 115,886 +0.13(+2.81%)
Jul 08, 2016 4.410 4.620 4.350 4.620 157,013 +0.27(+6.21%)
Jul 07, 2016 4.210 4.380 4.210 4.350 179,419 +0.07(+1.64%)
Jul 05, 2016 4.300 4.350 4.240 4.280 136,412 -0.06(-1.38%)
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.