Skip to main content

Great Lakes Drg Dock (NQ: GLDD )

8.750 +0.040 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.314 5.370 5.257 5.333 686,168 +0.03(+0.54%)
Jun 29, 2011 5.324 5.352 5.247 5.304 549,903 +0.02(+0.36%)
Jun 28, 2011 5.104 5.343 5.075 5.285 569,415 +0.19(+3.75%)
Jun 27, 2011 4.999 5.132 4.970 5.094 370,300 +0.11(+2.11%)
Jun 24, 2011 5.075 5.105 4.922 4.989 1,131,781 -0.06(-1.14%)
Jun 23, 2011 5.075 5.086 4.941 5.046 553,934 -0.13(-2.58%)
Jun 22, 2011 5.199 5.304 5.161 5.180 243,236 -0.07(-1.28%)
Jun 21, 2011 5.151 5.285 5.075 5.247 394,701 +0.15(+3.00%)
Jun 20, 2011 5.132 5.247 5.085 5.094 365,975 -0.14(-2.74%)
Jun 17, 2011 5.199 5.381 5.161 5.237 777,092 +0.08(+1.48%)
Jun 16, 2011 5.008 5.218 4.970 5.161 648,102 +0.18(+3.65%)
Jun 15, 2011 5.190 5.257 4.932 4.979 369,215 -0.28(-5.27%)
Jun 14, 2011 5.046 5.314 5.018 5.257 347,285 +0.26(+5.16%)
Jun 13, 2011 5.065 5.132 4.999 4.999 459,336 -0.05(-0.95%)
Jun 10, 2011 5.257 5.343 5.046 5.046 397,432 -0.23(-4.35%)
Jun 09, 2011 5.285 5.352 5.276 5.276 302,399 +0.00(+0.00%)
Jun 08, 2011 5.285 5.390 5.257 5.276 650,332 +0.01(+0.20%)
Jun 07, 2011 5.418 5.418 5.256 5.265 669,903 -0.02(-0.37%)
Jun 06, 2011 5.541 5.589 5.284 5.285 545,967 -0.27(-4.79%)
Jun 03, 2011 5.522 5.598 5.522 5.551 287,920 -0.30(-5.20%)
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%)
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.