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, 2018 4.650 4.750 4.600 4.600 130,522 -0.05(-1.08%)
Apr 27, 2018 4.650 4.700 4.550 4.650 36,138 +0.00(+0.00%)
Apr 26, 2018 4.500 4.850 4.500 4.650 188,679 +0.15(+3.33%)
Apr 25, 2018 4.500 4.600 4.455 4.500 105,781 +0.03(+0.56%)
Apr 24, 2018 4.600 4.600 4.450 4.475 175,808 -0.12(-2.72%)
Apr 23, 2018 4.600 4.600 4.500 4.600 64,614 +0.00(+0.00%)
Apr 20, 2018 4.550 4.600 4.500 4.600 89,014 +0.00(+0.00%)
Apr 19, 2018 4.450 4.625 4.400 4.600 302,088 +0.12(+2.79%)
Apr 18, 2018 4.600 4.625 4.400 4.475 171,985 -0.08(-1.65%)
Apr 17, 2018 4.650 4.675 4.550 4.550 121,633 -0.05(-1.09%)
Apr 16, 2018 4.600 4.650 4.500 4.600 146,042 +0.00(+0.00%)
Apr 13, 2018 4.650 4.700 4.550 4.600 122,280 -0.05(-1.08%)
Apr 12, 2018 4.750 4.800 4.650 4.650 101,940 -0.05(-1.06%)
Apr 11, 2018 4.700 4.825 4.650 4.700 168,864 -0.05(-1.05%)
Apr 10, 2018 4.600 4.800 4.600 4.750 141,125 +0.15(+3.26%)
Apr 09, 2018 4.500 4.650 4.450 4.600 213,450 +0.10(+2.22%)
Apr 06, 2018 4.600 4.700 4.500 4.500 103,162 -0.10(-2.17%)
Apr 05, 2018 4.600 4.700 4.500 4.600 175,297 +0.00(+0.00%)
Apr 04, 2018 4.400 4.600 4.375 4.600 120,806 +0.15(+3.37%)
Apr 03, 2018 4.650 4.650 4.450 4.450 84,740 -0.15(-3.26%)
Apr 02, 2018 4.600 4.750 4.500 4.600 200,949 +0.00(+0.00%)
Mar 29, 2018 4.600 4.600 4.600 0 +0.25(+5.75%)
Mar 28, 2018 4.350 4.400 4.250 4.350 81,009 +0.05(+1.16%)
Mar 27, 2018 4.350 4.400 4.250 4.300 151,827 -0.05(-1.15%)
Mar 26, 2018 4.400 4.475 4.250 4.350 181,794 +0.00(+0.00%)
Mar 23, 2018 4.450 4.500 4.325 4.350 235,918 -0.10(-2.25%)
Mar 22, 2018 4.650 4.675 4.350 4.450 248,441 -0.25(-5.32%)
Mar 21, 2018 4.950 4.950 4.650 4.700 209,391 -0.25(-5.05%)
Mar 20, 2018 5.050 5.050 4.900 4.950 251,011 -0.05(-1.00%)
Mar 19, 2018 5.000 5.075 4.900 5.000 139,662 -0.05(-0.99%)
Mar 16, 2018 5.050 5.150 4.975 5.050 371,981 +0.00(+0.00%)
Mar 15, 2018 5.100 5.100 4.925 5.050 127,913 +0.00(+0.00%)
Mar 14, 2018 4.950 5.100 4.950 5.050 135,383 +0.05(+1.00%)
Mar 13, 2018 5.050 5.150 4.950 5.000 185,546 -0.05(-0.99%)
Mar 12, 2018 4.950 5.100 4.850 5.050 167,068 +0.10(+2.02%)
Mar 09, 2018 4.800 4.950 4.700 4.950 341,696 +0.15(+3.13%)
Mar 08, 2018 4.700 4.850 4.650 4.800 148,842 +0.10(+2.13%)
Mar 07, 2018 4.800 4.700 187,174 +0.05(+1.08%)
Mar 06, 2018 4.700 4.750 4.545 4.650 127,543 -0.05(-1.06%)
Mar 05, 2018 4.550 4.700 4.500 4.700 167,600 +0.10(+2.17%)
Mar 02, 2018 4.450 4.650 4.450 4.600 153,807 +0.05(+1.10%)
Mar 01, 2018 4.500 4.575 4.450 4.550 120,943 +0.00(+0.00%)
Feb 28, 2018 4.650 4.700 4.500 4.550 187,177 -0.10(-2.15%)
Feb 27, 2018 4.600 4.700 4.600 4.650 176,994 +0.00(+0.00%)
Feb 26, 2018 4.500 4.675 4.450 4.650 132,779 +0.15(+3.33%)
Feb 23, 2018 4.650 4.650 4.450 4.500 77,502 -0.10(-2.17%)
Feb 22, 2018 4.500 4.750 4.450 4.600 164,935 +0.07(+1.66%)
Feb 21, 2018 4.500 4.600 4.400 4.525 81,089 +0.08(+1.69%)
Feb 20, 2018 4.500 4.600 4.450 4.450 121,994 -0.10(-2.20%)
Feb 16, 2018 4.550 4.550 4.550 0 -0.05(-1.09%)
Feb 15, 2018 4.650 4.650 4.400 4.600 265,433 +0.00(+0.00%)
Feb 14, 2018 4.650 4.400 4.600 179,157 +0.10(+2.22%)
Feb 13, 2018 4.350 4.650 4.250 4.500 538,242 +0.15(+3.45%)
Feb 12, 2018 4.400 4.400 4.250 4.350 262,157 -0.05(-1.14%)
Feb 09, 2018 4.200 4.550 4.150 4.400 385,653 +0.10(+2.33%)
Feb 08, 2018 4.400 4.425 4.250 4.300 241,548 -0.10(-2.27%)
Feb 07, 2018 4.400 4.650 4.350 4.400 235,223 +0.05(+1.15%)
Feb 06, 2018 4.150 4.500 4.150 4.350 306,070 +0.10(+2.35%)
Feb 05, 2018 4.450 4.475 4.250 4.250 174,364 -0.25(-5.56%)
Feb 02, 2018 4.450 4.600 4.410 4.500 145,310 -0.10(-2.17%)
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.