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 30, 2008 5.660 5.810 5.594 5.613 324,735 -0.04(-0.66%)
Apr 29, 2008 5.791 5.857 5.650 5.650 123,090 -0.12(-2.11%)
Apr 28, 2008 5.594 5.857 5.594 5.772 277,049 +0.21(+3.71%)
Apr 25, 2008 5.416 5.594 5.397 5.566 60,935 +0.14(+2.60%)
Apr 24, 2008 5.538 5.538 5.331 5.425 82,361 -0.08(-1.53%)
Apr 23, 2008 5.481 5.528 5.397 5.509 60,602 +0.07(+1.21%)
Apr 22, 2008 5.472 5.528 5.303 5.444 116,191 -0.05(-0.85%)
Apr 21, 2008 5.481 5.538 5.472 5.491 66,634 +0.01(+0.17%)
Apr 18, 2008 5.772 5.800 5.453 5.481 244,503 -0.19(-3.31%)
Apr 17, 2008 5.444 5.697 5.397 5.669 140,223 +0.20(+3.60%)
Apr 16, 2008 5.312 5.481 5.172 5.472 247,626 +0.23(+4.29%)
Apr 15, 2008 5.219 5.289 5.125 5.247 151,371 +0.07(+1.27%)
Apr 14, 2008 5.059 5.200 4.956 5.181 152,523 +0.14(+2.79%)
Apr 11, 2008 5.219 5.434 5.040 5.040 172,448 -0.18(-3.42%)
Apr 10, 2008 4.862 5.284 4.862 5.219 1,177,932 +0.34(+6.92%)
Apr 09, 2008 4.928 5.012 4.881 4.881 183,527 -0.06(-1.14%)
Apr 08, 2008 5.153 5.190 4.918 4.937 142,733 -0.24(-4.71%)
Apr 07, 2008 5.181 5.294 5.143 5.181 59,635 +0.00(+0.00%)
Apr 04, 2008 4.974 5.209 4.796 5.181 472,392 +0.18(+3.56%)
Apr 03, 2008 4.852 5.054 4.851 5.003 188,840 +0.13(+2.70%)
Apr 02, 2008 5.003 5.050 4.740 4.871 1,033,307 -0.15(-2.99%)
Apr 01, 2008 4.918 5.106 4.899 5.021 302,237 +0.17(+3.48%)
Mar 31, 2008 4.777 4.946 4.684 4.852 341,830 +0.09(+1.97%)
Mar 28, 2008 4.843 4.871 4.749 4.759 215,318 -0.06(-1.17%)
Mar 27, 2008 4.787 4.881 4.749 4.815 444,457 +0.06(+1.18%)
Mar 26, 2008 4.759 4.918 4.693 4.759 706,969 -0.04(-0.78%)
Mar 25, 2008 4.787 4.909 4.702 4.796 1,020,825 -0.03(-0.58%)
Mar 24, 2008 4.824 4.946 4.759 4.824 281,973 -0.01(-0.19%)
Mar 21, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 20, 2008 4.834 4.974 4.777 4.834 610,925 +0.00(+0.00%)
Mar 19, 2008 5.050 5.209 4.834 4.834 78,824 -0.17(-3.38%)
Mar 18, 2008 5.021 5.059 4.881 5.003 220,296 +0.04(+0.76%)
Mar 17, 2008 5.021 5.200 4.965 4.965 73,975 -0.18(-3.47%)
Mar 14, 2008 5.162 5.294 5.031 5.143 206,580 -0.06(-1.08%)
Mar 13, 2008 5.247 5.397 5.143 5.200 144,748 -0.10(-1.95%)
Mar 12, 2008 5.247 5.397 5.209 5.303 253,221 +0.05(+0.89%)
Mar 11, 2008 5.416 5.434 5.162 5.256 205,730 -0.07(-1.23%)
Mar 10, 2008 5.453 5.641 5.303 5.322 162,760 -0.13(-2.41%)
Mar 07, 2008 5.491 5.782 5.416 5.453 108,259 -0.08(-1.53%)
Mar 06, 2008 5.725 5.810 5.538 5.538 98,378 -0.22(-3.75%)
Mar 05, 2008 5.735 5.894 5.697 5.753 171,721 +0.02(+0.33%)
Mar 04, 2008 5.876 6.335 5.697 5.735 176,976 -0.19(-3.17%)
Mar 03, 2008 5.707 6.035 5.707 5.922 137,959 +0.19(+3.27%)
Feb 29, 2008 5.678 6.091 5.678 5.735 182,418 +0.00(+0.00%)
Feb 28, 2008 6.073 6.138 5.678 5.735 265,886 -0.38(-6.14%)
Feb 27, 2008 6.448 6.523 6.101 6.110 124,224 -0.42(-6.47%)
Feb 26, 2008 6.570 6.945 6.439 6.533 183,748 +0.18(+2.81%)
Feb 25, 2008 6.166 6.373 6.166 6.354 50,717 +0.08(+1.35%)
Feb 22, 2008 6.110 6.307 6.110 6.270 88,727 +0.12(+1.98%)
Feb 21, 2008 6.063 6.288 6.063 6.148 69,190 +0.09(+1.55%)
Feb 20, 2008 6.251 6.251 5.969 6.054 84,009 -0.23(-3.59%)
Feb 19, 2008 6.148 6.410 6.101 6.279 68,869 +0.20(+3.24%)
Feb 18, 2008 6.157 6.213 5.913 6.082 88,024 +0.00(+0.00%)
Feb 15, 2008 6.157 6.213 5.913 6.082 88,024 -0.11(-1.82%)
Feb 14, 2008 6.251 6.260 6.148 6.195 132,355 -0.05(-0.75%)
Feb 13, 2008 5.932 6.307 5.932 6.242 194,525 +0.36(+6.06%)
Feb 12, 2008 5.829 5.932 5.800 5.885 105,110 +0.10(+1.79%)
Feb 11, 2008 5.547 5.810 5.509 5.782 109,488 +0.23(+4.05%)
Feb 08, 2008 5.481 5.660 5.481 5.556 122,674 +0.10(+1.89%)
Feb 07, 2008 5.631 5.631 5.397 5.453 227,839 -0.20(-3.49%)
Feb 06, 2008 5.866 5.960 5.594 5.650 165,086 -0.22(-3.68%)
Feb 05, 2008 5.782 5.894 5.660 5.866 159,114 -0.01(-0.16%)
Feb 04, 2008 6.373 6.429 5.735 5.876 246,765 -0.47(-7.40%)
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.