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

Great Lakes Drg Dock (NQ: GLDD )

7.430 +0.050 (+0.68%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 19, 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 30, 2008 5.716 5.979 5.556 5.735 294,382 +0.01(+0.16%)
Jun 27, 2008 5.491 5.744 5.491 5.725 4,067,391 +0.19(+3.39%)
Jun 26, 2008 5.707 5.721 5.397 5.538 225,737 -0.21(-3.59%)
Jun 25, 2008 5.716 5.838 5.519 5.744 101,707 +0.05(+0.82%)
Jun 24, 2008 5.678 5.772 5.594 5.697 114,868 -0.06(-0.98%)
Jun 23, 2008 5.660 5.847 5.622 5.753 479,895 +0.10(+1.83%)
Jun 20, 2008 5.631 5.688 5.434 5.650 210,023 +0.00(+0.00%)
Jun 19, 2008 5.509 5.660 5.397 5.650 119,113 +0.11(+2.03%)
Jun 18, 2008 5.622 5.660 5.350 5.538 132,331 -0.09(-1.67%)
Jun 17, 2008 5.641 5.716 5.528 5.631 110,962 -0.02(-0.33%)
Jun 16, 2008 5.556 5.782 5.209 5.650 173,786 +0.04(+0.67%)
Jun 13, 2008 5.444 5.707 5.350 5.613 229,263 +0.35(+6.60%)
Jun 12, 2008 4.993 5.566 4.993 5.265 399,574 +0.32(+6.45%)
Jun 11, 2008 5.078 5.106 4.928 4.946 93,434 -0.15(-2.95%)
Jun 10, 2008 5.143 5.200 5.078 5.096 65,407 -0.05(-0.91%)
Jun 09, 2008 5.397 5.425 5.115 5.143 126,444 -0.27(-5.03%)
Jun 06, 2008 5.707 5.707 5.369 5.416 124,075 -0.34(-5.87%)
Jun 05, 2008 5.641 5.791 5.284 5.753 119,803 +0.11(+2.00%)
Jun 04, 2008 5.613 5.725 5.463 5.641 115,032 -0.01(-0.17%)
Jun 03, 2008 5.763 5.763 5.528 5.650 214,383 -0.11(-1.95%)
Jun 02, 2008 5.697 5.763 5.528 5.763 163,767 +0.08(+1.49%)
May 30, 2008 5.556 5.725 5.369 5.678 222,222 +0.11(+2.02%)
May 29, 2008 5.369 5.613 5.219 5.566 77,587 +0.17(+3.13%)
May 28, 2008 5.134 5.416 4.993 5.397 88,862 +0.26(+5.12%)
May 27, 2008 4.993 5.134 4.926 5.134 67,222 +0.12(+2.43%)
May 26, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 23, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 22, 2008 4.956 5.040 4.918 5.012 83,305 +0.04(+0.75%)
May 21, 2008 5.078 5.078 4.928 4.974 91,787 -0.10(-2.03%)
May 20, 2008 5.078 5.115 5.021 5.078 59,200 -0.01(-0.18%)
May 19, 2008 5.162 5.247 5.068 5.087 60,701 -0.06(-1.09%)
May 16, 2008 5.209 5.228 5.068 5.143 101,575 -0.02(-0.36%)
May 15, 2008 5.172 5.190 5.068 5.162 83,809 -0.04(-0.72%)
May 14, 2008 5.378 5.397 5.125 5.200 81,675 -0.20(-3.65%)
May 13, 2008 5.031 5.453 5.031 5.397 78,592 +0.14(+2.68%)
May 12, 2008 5.115 5.312 5.012 5.256 79,478 +0.18(+3.51%)
May 09, 2008 5.096 5.143 5.021 5.078 78,865 -0.08(-1.46%)
May 08, 2008 5.331 5.350 5.068 5.153 154,132 -0.20(-3.68%)
May 07, 2008 5.416 5.463 5.256 5.350 898,323 -0.08(-1.55%)
May 06, 2008 5.294 5.866 4.862 5.434 282,920 +0.09(+1.76%)
May 05, 2008 5.453 5.507 5.303 5.341 165,019 -0.17(-3.07%)
May 02, 2008 5.594 5.594 5.350 5.509 126,137 +0.03(+0.51%)
May 01, 2008 5.603 5.603 5.397 5.481 241,071 -0.13(-2.34%)
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%)
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.