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

Great Lakes Drg Dock (NQ: GLDD )

9.350 +0.280 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 29, 2017 4.900 4.975 4.850 4.850 164,626 -0.10(-2.02%)
Sep 28, 2017 4.950 5.000 4.850 4.950 161,956 +0.00(+0.00%)
Sep 27, 2017 4.850 5.000 4.700 4.950 268,625 +0.20(+4.21%)
Sep 26, 2017 4.650 4.850 4.600 4.750 149,667 +0.10(+2.15%)
Sep 25, 2017 4.700 4.750 4.600 4.650 145,581 -0.05(-1.06%)
Sep 22, 2017 4.750 4.800 4.600 4.700 80,577 +0.00(+0.00%)
Sep 21, 2017 4.650 4.800 4.550 4.700 357,831 -0.05(-1.05%)
Sep 20, 2017 4.850 4.900 4.625 4.750 422,731 -0.15(-3.06%)
Sep 19, 2017 5.050 5.050 4.850 4.900 385,845 -0.20(-3.92%)
Sep 18, 2017 4.800 5.150 4.750 5.100 591,592 +0.30(+6.25%)
Sep 15, 2017 4.650 4.800 4.600 4.800 668,475 +0.20(+4.35%)
Sep 14, 2017 4.500 4.650 4.450 4.600 267,898 +0.05(+1.10%)
Sep 13, 2017 4.300 4.650 4.300 4.550 424,804 +0.20(+4.60%)
Sep 12, 2017 4.100 4.400 4.100 4.350 246,262 +0.20(+4.82%)
Sep 11, 2017 4.150 4.300 4.150 4.150 290,277 +0.00(+0.00%)
Sep 08, 2017 4.350 4.450 4.150 4.150 358,843 -0.20(-4.60%)
Sep 07, 2017 3.950 4.450 3.950 4.350 603,846 +0.40(+10.13%)
Sep 06, 2017 3.950 4.100 3.900 3.950 473,753 +0.00(+0.00%)
Sep 05, 2017 4.000 4.000 3.900 3.950 222,279 -0.10(-2.47%)
Sep 01, 2017 4.050 4.050 4.000 4.050 255,924 +0.00(+0.00%)
Aug 31, 2017 4.000 4.100 3.950 4.050 268,749 +0.10(+2.53%)
Aug 30, 2017 4.000 4.000 3.900 3.950 148,221 -0.05(-1.25%)
Aug 29, 2017 3.850 4.075 3.825 4.000 317,084 +0.15(+3.90%)
Aug 28, 2017 3.850 3.900 3.750 3.850 129,482 +0.05(+1.32%)
Aug 25, 2017 3.700 3.825 3.700 3.800 102,942 +0.07(+2.01%)
Aug 24, 2017 3.650 3.750 3.600 3.725 101,816 +0.08(+2.05%)
Aug 23, 2017 3.650 3.700 3.600 3.650 235,253 -0.05(-1.35%)
Aug 22, 2017 3.750 3.790 3.600 3.700 342,219 -0.07(-1.99%)
Aug 21, 2017 3.800 3.800 3.650 3.775 361,018 -0.08(-1.95%)
Aug 18, 2017 3.800 3.900 3.750 3.850 290,582 +0.00(+0.00%)
Aug 17, 2017 3.800 3.900 3.750 3.850 376,927 +0.00(+0.00%)
Aug 16, 2017 3.950 3.975 3.800 3.850 228,520 -0.15(-3.75%)
Aug 15, 2017 4.100 4.100 3.875 4.000 259,626 -0.10(-2.44%)
Aug 14, 2017 3.850 4.100 3.850 4.100 634,757 +0.35(+9.33%)
Aug 11, 2017 3.750 3.750 3.650 3.750 216,681 +0.05(+1.35%)
Aug 10, 2017 3.700 3.750 3.650 3.700 344,745 +0.00(+0.00%)
Aug 09, 2017 3.850 3.900 3.700 3.700 313,387 -0.10(-2.63%)
Aug 08, 2017 3.750 3.850 3.750 3.800 394,678 +0.00(+0.00%)
Aug 07, 2017 3.700 3.850 3.700 3.800 299,712 +0.05(+1.33%)
Aug 04, 2017 3.750 3.800 3.650 3.750 387,916 +0.05(+1.35%)
Aug 03, 2017 3.800 3.850 3.650 3.700 225,640 -0.05(-1.33%)
Aug 02, 2017 3.950 3.950 3.600 3.750 877,881 -0.25(-6.25%)
Aug 01, 2017 3.950 4.050 3.950 4.000 176,934 +0.05(+1.27%)
Jul 31, 2017 3.950 4.100 3.925 3.950 450,082 +0.00(+0.00%)
Jul 28, 2017 4.050 4.100 3.950 3.950 149,548 -0.10(-2.47%)
Jul 27, 2017 4.050 4.150 4.050 4.050 405,881 +0.05(+1.25%)
Jul 26, 2017 4.100 4.150 3.950 4.000 271,624 -0.10(-2.44%)
Jul 25, 2017 4.150 4.200 4.050 4.100 229,421 -0.05(-1.20%)
Jul 24, 2017 4.150 4.150 4.000 4.150 176,068 +0.05(+1.22%)
Jul 21, 2017 4.250 4.250 4.050 4.100 469,383 -0.15(-3.53%)
Jul 20, 2017 4.200 4.300 4.150 4.250 113,374 +0.05(+1.19%)
Jul 19, 2017 4.250 4.300 4.200 4.200 69,939 -0.05(-1.18%)
Jul 18, 2017 4.300 4.300 4.100 4.250 391,175 -0.10(-2.30%)
Jul 17, 2017 4.300 4.375 4.275 4.350 190,811 +0.00(+0.00%)
Jul 14, 2017 4.300 4.400 4.250 4.350 483,227 +0.00(+0.00%)
Jul 13, 2017 4.250 4.400 4.225 4.350 1,276,025 +0.05(+1.16%)
Jul 12, 2017 4.200 4.325 4.200 4.300 423,638 +0.10(+2.38%)
Jul 11, 2017 4.250 4.250 4.100 4.200 235,105 +0.00(+0.00%)
Jul 10, 2017 4.200 4.250 4.200 4.200 71,157 +0.00(+0.00%)
Jul 07, 2017 4.250 4.250 4.125 4.200 137,984 +0.00(+0.00%)
Jul 06, 2017 4.250 4.275 4.200 4.200 107,631 -0.05(-1.18%)
Jul 05, 2017 4.250 4.300 4.200 4.250 241,628 -0.05(-1.16%)
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.