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, 2020 8.920 8.970 8.710 8.840 478,816 -0.26(-2.86%)
Apr 29, 2020 9.250 9.260 8.970 9.100 469,851 +0.05(+0.55%)
Apr 28, 2020 8.450 9.130 8.305 9.050 587,341 +0.79(+9.56%)
Apr 27, 2020 7.940 8.370 7.870 8.260 398,966 +0.46(+5.90%)
Apr 24, 2020 7.820 7.870 7.550 7.800 279,500 -0.01(-0.13%)
Apr 23, 2020 7.720 7.970 7.710 7.810 232,877 +0.11(+1.43%)
Apr 22, 2020 7.700 7.780 7.600 7.700 291,763 +0.15(+1.99%)
Apr 21, 2020 7.520 7.700 7.420 7.550 357,767 -0.16(-2.08%)
Apr 20, 2020 7.870 8.000 7.620 7.710 286,386 -0.31(-3.87%)
Apr 17, 2020 7.720 8.080 7.700 8.020 352,000 +0.48(+6.44%)
Apr 16, 2020 7.910 7.960 7.480 7.535 396,477 -0.34(-4.38%)
Apr 15, 2020 8.070 8.200 7.800 7.880 510,451 -0.35(-4.25%)
Apr 14, 2020 8.700 8.850 8.200 8.230 455,805 -0.33(-3.86%)
Apr 13, 2020 8.770 8.920 8.430 8.560 581,991 -0.19(-2.17%)
Apr 09, 2020 8.320 8.840 8.270 8.750 474,700 +0.48(+5.80%)
Apr 08, 2020 7.890 8.300 7.730 8.270 371,110 +0.46(+5.89%)
Apr 07, 2020 7.890 8.120 7.730 7.810 650,403 +0.04(+0.51%)
Apr 06, 2020 7.970 8.060 7.640 7.770 488,594 +0.01(+0.13%)
Apr 03, 2020 7.820 7.870 7.530 7.760 367,900 -0.15(-1.90%)
Apr 02, 2020 7.910 8.070 7.635 7.910 525,913 -0.03(-0.38%)
Apr 01, 2020 8.130 8.390 7.850 7.940 473,489 -0.36(-4.34%)
Mar 31, 2020 7.950 8.365 7.870 8.300 809,846 +0.29(+3.62%)
Mar 30, 2020 7.810 8.090 7.765 8.010 426,902 +0.20(+2.56%)
Mar 27, 2020 7.550 8.145 7.500 7.810 845,100 +0.10(+1.30%)
Mar 26, 2020 7.140 7.740 7.065 7.710 755,874 +0.61(+8.59%)
Mar 25, 2020 7.560 7.760 7.060 7.100 398,242 -0.40(-5.33%)
Mar 24, 2020 7.500 8.070 7.360 7.500 1,125,288 +0.15(+2.04%)
Mar 23, 2020 8.120 8.120 7.170 7.350 704,454 -0.71(-8.81%)
Mar 20, 2020 7.990 8.240 7.650 8.060 1,092,300 +0.15(+1.90%)
Mar 19, 2020 7.000 8.450 7.000 7.910 676,805 +0.87(+12.36%)
Mar 18, 2020 7.560 7.900 7.010 7.040 629,879 -0.89(-11.22%)
Mar 17, 2020 7.520 8.200 7.300 7.930 634,885 +0.46(+6.16%)
Mar 16, 2020 7.860 7.860 7.250 7.470 1,140,389 -0.12(-1.58%)
Mar 13, 2020 7.030 7.590 6.750 7.590 721,700 +0.81(+11.95%)
Mar 12, 2020 7.710 7.710 6.780 6.780 795,919 -1.32(-16.30%)
Mar 11, 2020 8.260 8.380 7.910 8.100 620,977 -0.46(-5.37%)
Mar 10, 2020 9.170 9.400 8.300 8.560 720,839 -0.43(-4.78%)
Mar 09, 2020 9.180 9.540 8.960 8.990 560,393 -0.67(-6.94%)
Mar 06, 2020 9.870 9.910 9.495 9.660 528,800 -0.39(-3.88%)
Mar 05, 2020 9.910 10.07 9.885 10.05 678,105 +0.01(+0.10%)
Mar 04, 2020 9.920 10.05 9.870 10.04 367,749 +0.18(+1.83%)
Mar 03, 2020 9.940 10.35 9.820 9.860 462,246 -0.06(-0.60%)
Mar 02, 2020 9.650 9.960 9.550 9.920 506,544 +0.22(+2.27%)
Feb 28, 2020 9.510 9.710 9.390 9.700 642,400 -0.08(-0.77%)
Feb 27, 2020 9.690 10.11 9.620 9.775 518,847 -0.00(-0.05%)
Feb 26, 2020 10.09 10.16 9.710 9.780 434,613 -0.29(-2.83%)
Feb 25, 2020 10.36 10.36 9.980 10.06 441,742 -0.29(-2.75%)
Feb 24, 2020 9.970 10.46 9.921 10.35 438,177 +0.10(+0.98%)
Feb 21, 2020 10.36 10.36 10.04 10.25 548,100 -0.07(-0.68%)
Feb 20, 2020 10.90 10.97 9.970 10.32 679,804 -0.63(-5.75%)
Feb 19, 2020 10.65 10.98 10.32 10.95 1,026,374 +0.95(+9.50%)
Feb 18, 2020 10.12 10.33 9.860 10.00 499,263 -0.14(-1.38%)
Feb 14, 2020 10.30 10.45 10.10 10.14 227,800 -0.15(-1.46%)
Feb 13, 2020 10.26 10.38 10.25 10.29 288,085 +0.03(+0.29%)
Feb 12, 2020 10.23 10.44 10.22 10.26 405,844 -0.05(-0.48%)
Feb 11, 2020 10.50 10.62 10.29 10.31 251,819 -0.16(-1.53%)
Feb 10, 2020 10.52 10.59 10.38 10.47 140,134 -0.07(-0.66%)
Feb 07, 2020 10.83 10.86 10.53 10.54 372,000 -0.31(-2.86%)
Feb 06, 2020 10.85 10.97 10.70 10.85 231,529 -0.04(-0.37%)
Feb 05, 2020 10.65 10.95 10.58 10.89 285,351 +0.31(+2.93%)
Feb 04, 2020 10.77 10.91 10.57 10.58 228,072 -0.12(-1.12%)
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.