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, 2012 7.316 7.316 7.142 7.161 178,513 -0.16(-2.24%)
Apr 27, 2012 7.248 7.345 7.161 7.325 236,860 +0.13(+1.74%)
Apr 26, 2012 7.238 7.364 7.171 7.200 148,440 -0.03(-0.40%)
Apr 25, 2012 7.093 7.277 6.900 7.229 593,865 +0.25(+3.60%)
Apr 24, 2012 6.871 7.016 6.861 6.977 122,975 +0.12(+1.69%)
Apr 23, 2012 6.900 6.968 6.842 6.861 221,633 -0.17(-2.47%)
Apr 20, 2012 7.151 7.151 6.900 7.035 214,910 +0.04(+0.55%)
Apr 19, 2012 6.910 7.103 6.910 6.997 276,836 +0.08(+1.12%)
Apr 18, 2012 7.055 7.064 6.919 6.919 300,453 -0.16(-2.32%)
Apr 17, 2012 6.919 7.137 6.794 7.084 280,294 +0.26(+3.82%)
Apr 16, 2012 6.678 6.918 6.572 6.823 304,221 +0.17(+2.62%)
Apr 13, 2012 6.832 6.832 6.649 6.649 325,035 -0.22(-3.23%)
Apr 12, 2012 6.572 6.948 6.572 6.871 265,959 +0.29(+4.41%)
Apr 11, 2012 6.514 6.649 6.514 6.581 515,523 +0.12(+1.79%)
Apr 10, 2012 6.504 6.562 6.378 6.465 291,525 -0.04(-0.59%)
Apr 09, 2012 6.514 6.649 6.456 6.504 301,985 -0.14(-2.18%)
Apr 05, 2012 6.697 6.774 6.649 6.649 217,409 -0.11(-1.57%)
Apr 04, 2012 6.774 6.813 6.688 6.755 522,248 -0.09(-1.27%)
Apr 03, 2012 6.910 6.987 6.795 6.842 397,510 -0.13(-1.80%)
Apr 02, 2012 6.968 6.997 6.832 6.968 506,444 -0.01(-0.14%)
Mar 30, 2012 7.287 7.306 6.968 6.977 450,801 -0.25(-3.48%)
Mar 29, 2012 7.180 7.277 7.084 7.229 946,087 -0.04(-0.53%)
Mar 28, 2012 7.509 7.548 7.209 7.267 495,876 -0.25(-3.34%)
Mar 27, 2012 7.296 7.557 7.238 7.519 1,293,101 +0.25(+3.46%)
Mar 26, 2012 6.929 7.277 6.900 7.267 953,854 +0.42(+6.06%)
Mar 23, 2012 6.784 6.852 6.717 6.852 346,015 +0.04(+0.57%)
Mar 22, 2012 6.794 6.934 6.765 6.813 222,476 -0.07(-0.98%)
Mar 21, 2012 6.852 6.910 6.765 6.881 223,290 +0.06(+0.85%)
Mar 20, 2012 6.968 7.006 6.755 6.823 220,184 -0.19(-2.75%)
Mar 19, 2012 7.006 7.171 6.948 7.016 251,984 -0.01(-0.14%)
Mar 16, 2012 7.035 7.132 6.948 7.026 467,907 +0.02(+0.28%)
Mar 15, 2012 6.842 7.006 6.784 7.006 312,721 +0.19(+2.84%)
Mar 14, 2012 6.939 6.968 6.784 6.813 208,964 -0.12(-1.67%)
Mar 13, 2012 6.890 6.939 6.823 6.929 299,542 +0.07(+0.99%)
Mar 12, 2012 6.968 6.968 6.815 6.861 183,493 -0.11(-1.53%)
Mar 09, 2012 6.910 7.055 6.823 6.968 279,216 +0.07(+0.98%)
Mar 08, 2012 6.861 6.919 6.770 6.900 191,790 +0.10(+1.42%)
Mar 07, 2012 6.813 6.861 6.765 6.803 277,016 +0.01(+0.16%)
Mar 06, 2012 6.822 6.908 6.745 6.793 564,005 -0.13(-1.95%)
Mar 05, 2012 6.793 6.976 6.764 6.928 224,880 +0.10(+1.41%)
Mar 02, 2012 6.889 6.916 6.768 6.831 280,117 -0.04(-0.56%)
Mar 01, 2012 6.870 6.957 6.851 6.870 190,371 +0.04(+0.56%)
Feb 29, 2012 6.976 7.014 6.755 6.831 246,647 -0.13(-1.94%)
Feb 28, 2012 6.957 7.005 6.889 6.966 277,542 +0.01(+0.14%)
Feb 27, 2012 6.822 7.034 6.788 6.957 202,518 +0.05(+0.70%)
Feb 24, 2012 7.043 7.072 6.889 6.908 162,026 -0.15(-2.18%)
Feb 23, 2012 6.870 7.082 6.842 7.063 321,941 +0.21(+3.09%)
Feb 22, 2012 6.908 6.966 6.822 6.851 234,189 -0.10(-1.46%)
Feb 21, 2012 6.860 7.043 6.860 6.952 409,765 +0.15(+2.20%)
Feb 17, 2012 6.851 6.851 6.725 6.803 211,327 +0.00(+0.00%)
Feb 16, 2012 6.668 6.812 6.629 6.803 434,361 +0.16(+2.47%)
Feb 15, 2012 6.706 6.745 6.485 6.639 627,133 +0.00(+0.00%)
Feb 14, 2012 6.109 6.706 6.109 6.639 1,505,997 +0.73(+12.40%)
Feb 13, 2012 5.926 5.964 5.839 5.906 400,238 +0.06(+0.99%)
Feb 10, 2012 6.003 6.061 5.829 5.849 274,998 -0.22(-3.65%)
Feb 09, 2012 6.128 6.186 6.041 6.070 117,243 -0.07(-1.10%)
Feb 08, 2012 6.224 6.253 6.080 6.138 171,733 -0.05(-0.78%)
Feb 07, 2012 6.485 6.494 6.176 6.186 238,677 -0.28(-4.32%)
Feb 06, 2012 6.456 6.542 6.403 6.465 187,028 -0.05(-0.74%)
Feb 03, 2012 6.446 6.513 6.359 6.513 259,644 +0.18(+2.89%)
Feb 02, 2012 6.301 6.379 6.224 6.330 186,433 +0.03(+0.46%)
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.