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 28, 2019 10.85 11.08 10.67 11.04 3,083,100 +0.20(+1.85%)
Jun 27, 2019 10.87 10.95 10.77 10.84 549,386 +0.03(+0.28%)
Jun 26, 2019 10.77 10.88 10.71 10.81 443,413 +0.04(+0.37%)
Jun 25, 2019 10.61 10.94 10.55 10.77 662,613 +0.07(+0.65%)
Jun 24, 2019 10.89 10.95 10.44 10.70 709,873 -0.19(-1.74%)
Jun 21, 2019 10.76 11.10 10.75 10.89 855,600 +0.09(+0.83%)
Jun 20, 2019 10.57 10.84 10.50 10.80 618,655 +0.31(+2.96%)
Jun 19, 2019 10.53 10.56 10.40 10.49 336,576 -0.01(-0.10%)
Jun 18, 2019 10.51 10.59 10.37 10.50 608,680 +0.05(+0.48%)
Jun 17, 2019 10.39 10.55 10.38 10.45 404,782 +0.07(+0.67%)
Jun 14, 2019 10.62 10.66 10.36 10.38 495,600 -0.26(-2.44%)
Jun 13, 2019 10.76 10.80 10.56 10.64 511,227 -0.10(-0.93%)
Jun 12, 2019 10.85 10.93 10.67 10.74 309,314 -0.11(-1.01%)
Jun 11, 2019 10.75 10.96 10.72 10.85 554,401 +0.04(+0.37%)
Jun 10, 2019 10.78 10.84 10.75 10.81 461,371 +0.03(+0.28%)
Jun 07, 2019 10.85 11.00 10.72 10.78 414,600 +0.01(+0.09%)
Jun 06, 2019 11.06 11.17 10.74 10.77 501,889 -0.29(-2.62%)
Jun 05, 2019 10.96 11.45 10.86 11.06 862,831 +0.16(+1.47%)
Jun 04, 2019 10.73 10.90 10.69 10.90 677,972 +0.28(+2.64%)
Jun 03, 2019 10.14 10.71 10.14 10.62 355,397 -0.02(-0.19%)
May 31, 2019 10.63 10.65 10.48 10.64 415,000 -0.13(-1.21%)
May 30, 2019 10.55 10.78 10.55 10.77 361,922 +0.18(+1.70%)
May 29, 2019 10.43 10.65 10.40 10.59 648,022 +0.22(+2.12%)
May 28, 2019 10.22 10.45 10.22 10.37 428,506 +0.04(+0.39%)
May 24, 2019 10.25 10.36 10.21 10.33 310,200 +0.08(+0.78%)
May 23, 2019 10.47 10.57 10.15 10.25 483,369 -0.27(-2.57%)
May 22, 2019 10.73 10.75 10.52 10.52 324,949 -0.25(-2.32%)
May 21, 2019 10.77 10.81 10.71 10.77 332,515 +0.06(+0.56%)
May 20, 2019 10.71 10.86 10.61 10.71 375,901 -0.05(-0.46%)
May 17, 2019 10.82 10.99 10.74 10.76 233,500 -0.14(-1.28%)
May 16, 2019 10.67 11.06 10.66 10.90 466,017 +0.12(+1.11%)
May 15, 2019 10.50 10.87 10.46 10.78 467,510 +0.21(+1.99%)
May 14, 2019 10.60 10.73 10.49 10.57 833,534 -0.03(-0.28%)
May 13, 2019 10.82 10.82 10.54 10.60 497,729 -0.30(-2.75%)
May 10, 2019 10.92 11.00 10.68 10.90 433,600 -0.08(-0.73%)
May 09, 2019 10.74 11.19 10.67 10.98 495,868 +0.07(+0.64%)
May 08, 2019 10.70 11.02 10.70 10.91 844,281 +0.22(+2.06%)
May 07, 2019 10.93 11.07 10.69 10.69 791,278 -0.31(-2.82%)
May 06, 2019 11.10 11.19 10.97 11.00 689,468 -0.24(-2.14%)
May 03, 2019 11.00 11.26 10.95 11.24 848,600 +0.29(+2.65%)
May 02, 2019 10.69 10.99 10.41 10.95 1,007,376 +0.33(+3.11%)
May 01, 2019 10.31 10.76 10.06 10.62 1,112,138 +0.39(+3.81%)
Apr 30, 2019 9.640 10.29 9.370 10.23 1,097,506 +0.84(+8.95%)
Apr 29, 2019 9.500 9.560 9.320 9.390 353,179 -0.08(-0.84%)
Apr 26, 2019 9.520 9.520 9.180 9.470 394,700 -0.07(-0.73%)
Apr 25, 2019 9.690 9.690 9.450 9.540 601,195 -0.16(-1.65%)
Apr 24, 2019 9.680 9.790 9.630 9.700 544,451 +0.01(+0.10%)
Apr 23, 2019 9.790 9.790 9.570 9.690 502,239 -0.05(-0.51%)
Apr 22, 2019 9.670 9.790 9.560 9.740 496,947 +0.07(+0.72%)
Apr 18, 2019 9.520 9.680 9.470 9.670 387,100 +0.10(+1.04%)
Apr 17, 2019 9.580 9.695 9.440 9.570 480,899 +0.01(+0.10%)
Apr 16, 2019 9.620 9.780 9.530 9.560 351,689 -0.01(-0.10%)
Apr 15, 2019 9.590 9.660 9.495 9.570 336,345 -0.02(-0.21%)
Apr 12, 2019 9.600 9.650 9.460 9.590 474,400 +0.01(+0.10%)
Apr 11, 2019 9.640 9.760 9.540 9.580 461,207 -0.03(-0.31%)
Apr 10, 2019 9.450 9.650 9.411 9.610 532,508 +0.21(+2.23%)
Apr 09, 2019 9.440 9.620 9.330 9.400 716,639 -0.05(-0.53%)
Apr 08, 2019 9.360 9.520 9.170 9.450 436,778 +0.08(+0.85%)
Apr 05, 2019 9.500 9.520 9.290 9.370 427,800 -0.10(-1.06%)
Apr 04, 2019 9.230 9.510 9.200 9.470 698,864 +0.27(+2.93%)
Apr 03, 2019 9.110 9.274 9.080 9.200 593,562 +0.10(+1.10%)
Apr 02, 2019 9.000 9.120 8.880 9.100 531,760 +0.10(+1.11%)
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.