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

Great Lakes Drg Dock (NQ: GLDD )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2018 4.950 5.050 4.925 5.025 287,899 +0.03(+0.50%)
May 30, 2018 5.000 5.050 4.925 5.000 296,236 +0.05(+1.01%)
May 29, 2018 4.900 5.000 4.900 4.950 108,604 +0.00(+0.00%)
May 25, 2018 4.950 4.950 4.950 0 +0.10(+2.06%)
May 24, 2018 4.750 4.900 4.700 4.850 91,399 +0.05(+1.04%)
May 23, 2018 4.950 4.950 4.700 4.800 114,507 -0.15(-3.03%)
May 22, 2018 5.000 5.000 4.850 4.950 112,117 -0.05(-1.00%)
May 21, 2018 4.850 5.000 4.850 5.000 98,053 +0.12(+2.56%)
May 18, 2018 4.950 4.950 4.850 4.875 151,425 -0.03(-0.51%)
May 17, 2018 5.000 5.000 4.850 4.900 111,389 -0.05(-1.01%)
May 16, 2018 5.000 5.050 4.900 4.950 107,126 +0.00(+0.00%)
May 15, 2018 4.800 5.000 4.800 4.950 152,809 +0.05(+1.02%)
May 14, 2018 5.050 5.075 4.900 4.900 130,074 -0.20(-3.92%)
May 11, 2018 5.050 5.145 5.000 5.100 150,330 +0.10(+2.00%)
May 10, 2018 5.050 5.100 5.000 5.000 114,094 -0.05(-0.99%)
May 09, 2018 5.050 5.125 5.000 5.050 102,409 +0.00(+0.00%)
May 08, 2018 5.050 5.100 4.850 5.050 177,372 -0.05(-0.98%)
May 07, 2018 5.000 5.150 4.950 5.100 104,734 +0.15(+3.03%)
May 04, 2018 4.850 5.000 4.850 4.950 153,348 +0.05(+1.02%)
May 03, 2018 4.850 4.950 4.775 4.900 73,691 +0.05(+1.03%)
May 02, 2018 4.400 4.900 4.400 4.850 252,751 +0.35(+7.78%)
May 01, 2018 4.500 4.650 4.475 4.500 321,348 -0.10(-2.17%)
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%)
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.