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 (%)
May 24, 2011 5.922 5.960 5.836 5.856 556,140 -0.05(-0.81%)
May 23, 2011 5.989 6.008 5.856 5.903 732,340 -0.20(-3.28%)
May 20, 2011 6.036 6.103 6.017 6.103 652,253 +0.03(+0.47%)
May 19, 2011 6.103 6.170 5.979 6.074 534,356 +0.02(+0.39%)
May 18, 2011 6.017 6.065 5.951 6.051 709,075 +0.08(+1.36%)
May 17, 2011 5.998 6.027 5.913 5.970 347,074 -0.02(-0.32%)
May 16, 2011 6.122 6.189 5.989 5.989 341,599 -0.15(-2.48%)
May 13, 2011 6.236 6.297 5.979 6.141 728,804 -0.10(-1.53%)
May 12, 2011 6.198 6.265 6.074 6.236 723,417 +0.05(+0.77%)
May 11, 2011 6.265 6.293 6.179 6.189 536,668 -0.09(-1.37%)
May 10, 2011 6.370 6.379 6.246 6.274 649,176 -0.11(-1.79%)
May 09, 2011 6.389 6.389 6.265 6.389 426,859 -0.01(-0.15%)
May 06, 2011 6.522 6.579 6.313 6.398 475,712 -0.06(-0.89%)
May 05, 2011 6.617 6.617 6.236 6.455 907,205 -0.21(-3.14%)
May 04, 2011 6.950 6.950 6.655 6.665 1,075,136 -0.32(-4.63%)
May 03, 2011 6.903 6.998 6.693 6.989 680,886 -0.03(-0.41%)
May 02, 2011 7.041 7.160 7.008 7.017 515,079 -0.08(-1.07%)
Apr 29, 2011 7.036 7.227 7.017 7.093 402,444 +0.06(+0.81%)
Apr 28, 2011 6.836 7.103 6.798 7.036 708,438 +0.19(+2.78%)
Apr 27, 2011 6.931 6.998 6.760 6.846 520,227 -0.07(-0.96%)
Apr 26, 2011 6.836 6.998 6.789 6.912 468,989 +0.09(+1.33%)
Apr 25, 2011 6.836 6.912 6.779 6.822 391,907 +0.04(+0.63%)
Apr 21, 2011 6.950 6.950 6.760 6.779 306,377 -0.10(-1.39%)
Apr 20, 2011 6.989 6.998 6.846 6.874 385,709 +0.00(+0.00%)
Apr 19, 2011 6.884 6.979 6.846 6.874 249,784 +0.04(+0.56%)
Apr 18, 2011 6.865 6.874 6.751 6.836 322,187 -0.11(-1.64%)
Apr 15, 2011 6.969 7.051 6.931 6.950 371,767 -0.05(-0.68%)
Apr 14, 2011 6.931 7.036 6.931 6.998 185,087 -0.02(-0.27%)
Apr 13, 2011 7.284 7.284 6.931 7.017 344,142 -0.22(-3.03%)
Apr 12, 2011 7.141 7.360 7.141 7.236 375,792 +0.02(+0.30%)
Apr 11, 2011 7.255 7.284 7.093 7.215 332,848 -0.06(-0.82%)
Apr 08, 2011 7.284 7.341 7.208 7.274 242,609 +0.02(+0.26%)
Apr 07, 2011 7.293 7.360 7.246 7.255 298,718 -0.03(-0.39%)
Apr 06, 2011 7.484 7.484 7.255 7.284 320,287 -0.18(-2.42%)
Apr 05, 2011 7.388 7.522 7.379 7.465 301,492 +0.04(+0.51%)
Apr 04, 2011 7.417 7.474 7.388 7.427 242,017 +0.05(+0.65%)
Apr 01, 2011 7.322 7.446 7.265 7.379 271,082 +0.11(+1.57%)
Mar 31, 2011 7.360 7.360 7.227 7.265 341,770 -0.12(-1.68%)
Mar 30, 2011 6.979 7.398 6.960 7.388 554,780 +0.45(+6.45%)
Mar 29, 2011 7.103 7.103 6.893 6.941 308,684 -0.11(-1.62%)
Mar 28, 2011 7.122 7.208 7.046 7.055 419,161 -0.04(-0.54%)
Mar 25, 2011 7.150 7.227 7.027 7.093 267,179 +0.01(+0.13%)
Mar 24, 2011 7.046 7.160 6.950 7.084 386,142 +0.10(+1.50%)
Mar 23, 2011 6.893 7.046 6.712 6.979 357,949 +0.06(+0.83%)
Mar 22, 2011 7.074 7.074 6.893 6.922 232,546 -0.13(-1.89%)
Mar 21, 2011 7.084 7.150 6.955 7.055 269,561 +0.10(+1.51%)
Mar 18, 2011 6.931 6.998 6.817 6.950 498,113 +0.01(+0.14%)
Mar 17, 2011 6.884 7.017 6.827 6.941 357,856 +0.17(+2.46%)
Mar 16, 2011 6.912 6.936 6.722 6.774 518,663 -0.16(-2.27%)
Mar 15, 2011 7.084 7.122 6.836 6.931 576,468 -0.29(-3.96%)
Mar 14, 2011 7.188 7.312 7.160 7.217 329,961 -0.01(-0.13%)
Mar 11, 2011 7.274 7.341 7.212 7.227 317,056 -0.07(-0.91%)
Mar 10, 2011 7.436 7.522 7.103 7.293 642,383 -0.17(-2.30%)
Mar 09, 2011 7.503 7.560 7.427 7.465 279,634 -0.04(-0.55%)
Mar 08, 2011 7.506 7.629 7.354 7.506 475,145 +0.02(+0.25%)
Mar 07, 2011 7.781 7.838 7.249 7.487 462,071 -0.26(-3.37%)
Mar 04, 2011 7.639 7.772 7.582 7.748 450,243 +0.12(+1.56%)
Mar 03, 2011 7.762 7.962 7.591 7.629 579,414 -0.07(-0.86%)
Mar 02, 2011 7.259 7.734 7.259 7.696 653,092 +0.42(+5.81%)
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.