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

Great Lakes Drg Dock (NQ: GLDD )

7.405 -0.035 (-0.47%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 18, 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 (%)
Jun 29, 2007 9.001 9.039 8.541 8.917 316,634 -0.08(-0.84%)
Jun 28, 2007 8.907 9.039 8.804 8.992 366,000 +0.04(+0.42%)
Jun 27, 2007 8.757 8.963 8.504 8.954 344,582 +0.27(+3.14%)
Jun 26, 2007 8.241 8.682 8.092 8.682 354,901 +0.44(+5.35%)
Jun 25, 2007 8.757 8.785 8.128 8.241 742,580 -0.54(-6.20%)
Jun 22, 2007 8.945 9.095 8.494 8.785 1,233,124 -0.27(-3.01%)
Jun 21, 2007 9.602 9.620 8.917 9.057 607,076 -0.50(-5.21%)
Jun 20, 2007 9.386 9.639 9.327 9.555 520,680 +0.17(+1.80%)
Jun 19, 2007 9.132 9.451 9.048 9.386 332,843 +0.26(+2.88%)
Jun 18, 2007 9.142 9.292 9.067 9.123 263,376 +0.12(+1.36%)
Jun 15, 2007 9.114 9.151 8.926 9.001 315,476 +0.08(+0.95%)
Jun 14, 2007 9.217 9.217 8.870 8.917 538,153 +0.03(+0.32%)
Jun 13, 2007 8.541 8.917 8.428 8.888 617,954 +0.33(+3.84%)
Jun 12, 2007 8.804 8.813 8.550 8.560 212,341 -0.21(-2.36%)
Jun 11, 2007 9.039 9.039 8.691 8.766 215,923 +0.05(+0.54%)
Jun 08, 2007 8.701 8.851 8.682 8.719 287,614 -0.08(-0.96%)
Jun 07, 2007 9.114 9.114 8.766 8.804 408,340 -0.27(-3.00%)
Jun 06, 2007 9.207 9.207 8.982 9.076 375,337 -0.08(-0.82%)
Jun 05, 2007 9.217 9.301 9.076 9.151 492,716 +0.13(+1.46%)
Jun 04, 2007 9.320 9.320 8.992 9.020 1,026,063 +0.04(+0.42%)
Jun 01, 2007 9.198 9.386 8.916 8.982 2,691,840 +0.48(+5.63%)
May 31, 2007 8.494 8.522 8.410 8.504 228,242 +0.08(+1.00%)
May 30, 2007 8.428 8.682 8.400 8.419 98,768 -0.05(-0.55%)
May 29, 2007 8.710 8.710 8.260 8.466 92,205 +0.03(+0.33%)
May 25, 2007 8.701 8.701 8.400 8.438 43,769 +0.03(+0.33%)
May 24, 2007 8.588 8.588 8.269 8.410 93,820 -0.04(-0.44%)
May 23, 2007 8.447 8.541 8.260 8.447 115,966 +0.00(+0.00%)
May 22, 2007 8.682 8.682 8.447 8.447 86,488 -0.19(-2.17%)
May 21, 2007 8.616 8.804 8.569 8.635 302,585 -0.09(-1.08%)
May 18, 2007 8.260 8.879 7.912 8.729 1,161,459 +0.52(+6.29%)
May 17, 2007 8.025 8.250 7.855 8.213 1,160,136 +0.36(+4.54%)
May 16, 2007 7.668 7.978 7.593 7.856 194,300 +0.26(+3.46%)
May 15, 2007 7.603 7.649 7.593 7.593 94,345 -0.03(-0.37%)
May 14, 2007 7.527 7.631 7.518 7.621 129,773 +0.07(+0.87%)
May 11, 2007 7.612 7.828 7.527 7.556 81,680 -0.07(-0.86%)
May 10, 2007 7.349 7.659 7.349 7.621 262,752 +0.17(+2.27%)
May 09, 2007 7.847 7.847 7.424 7.452 498,281 -0.33(-4.22%)
May 08, 2007 7.847 7.847 7.584 7.781 135,114 -0.01(-0.12%)
May 07, 2007 7.790 7.828 7.753 7.790 201,590 +0.06(+0.73%)
May 04, 2007 7.734 7.771 7.509 7.734 215,763 +0.04(+0.49%)
May 03, 2007 7.621 7.734 7.593 7.696 218,880 +0.07(+0.86%)
May 02, 2007 7.387 7.678 7.377 7.631 164,972 +0.24(+3.30%)
May 01, 2007 7.265 7.462 7.199 7.387 63,217 +0.11(+1.55%)
Apr 30, 2007 7.462 7.509 7.274 7.274 15,490 -0.19(-2.52%)
Apr 27, 2007 7.471 7.471 7.368 7.462 37,570 +0.07(+0.89%)
Apr 26, 2007 7.509 7.509 7.246 7.396 9,477 -0.08(-1.01%)
Apr 25, 2007 7.396 7.584 7.396 7.471 201,838 +0.08(+1.02%)
Apr 24, 2007 7.462 7.462 7.283 7.396 41,725 -0.07(-0.88%)
Apr 23, 2007 7.377 7.462 7.227 7.462 43,798 +0.18(+2.45%)
Apr 20, 2007 7.218 7.363 7.218 7.283 21,788 +0.06(+0.78%)
Apr 19, 2007 7.499 7.499 7.199 7.227 41,299 -0.22(-2.90%)
Apr 18, 2007 7.293 7.452 7.166 7.443 158,695 +0.23(+3.26%)
Apr 17, 2007 7.208 7.283 7.077 7.208 107,550 +0.06(+0.79%)
Apr 16, 2007 6.983 7.265 6.701 7.152 204,213 +0.27(+3.96%)
Apr 13, 2007 6.992 6.992 6.880 6.880 53,268 -0.02(-0.27%)
Apr 12, 2007 6.514 6.908 6.514 6.899 62,381 +0.30(+4.55%)
Apr 11, 2007 6.551 6.598 6.439 6.598 17,153 +0.04(+0.57%)
Apr 10, 2007 6.335 6.570 6.335 6.561 23,572 +0.04(+0.58%)
Apr 09, 2007 6.664 6.664 6.495 6.523 7,271 -0.05(-0.71%)
Apr 05, 2007 6.392 6.570 6.364 6.570 4,901 +0.05(+0.72%)
Apr 04, 2007 6.664 6.664 6.476 6.523 47,179 +0.00(+0.00%)
Apr 03, 2007 6.288 6.523 6.288 6.523 57,957 +0.23(+3.73%)
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.