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

Great Lakes Drg Dock (NQ: GLDD )

7.450 +0.070 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 5.800 5.890 5.720 5.735 921,861 -0.09(-1.63%)
Feb 27, 2023 5.840 6.000 5.800 5.830 483,382 +0.03(+0.52%)
Feb 24, 2023 5.820 5.895 5.780 5.800 549,070 -0.12(-2.03%)
Feb 23, 2023 5.920 6.080 5.810 5.920 583,926 +0.04(+0.68%)
Feb 22, 2023 5.940 6.015 5.870 5.880 660,564 -0.06(-1.01%)
Feb 21, 2023 6.260 6.270 5.865 5.940 837,363 -0.39(-6.16%)
Feb 17, 2023 6.120 6.360 6.050 6.330 801,101 +0.21(+3.43%)
Feb 16, 2023 6.160 6.420 6.020 6.120 1,004,581 -0.04(-0.65%)
Feb 15, 2023 5.620 6.305 5.210 6.160 2,994,771 -0.57(-8.47%)
Feb 14, 2023 6.440 6.755 6.430 6.730 909,227 +0.22(+3.38%)
Feb 13, 2023 6.520 6.560 6.350 6.510 773,169 +0.01(+0.15%)
Feb 10, 2023 6.590 6.590 6.440 6.500 909,732 -0.07(-1.07%)
Feb 09, 2023 6.770 6.850 6.550 6.570 502,585 -0.19(-2.81%)
Feb 08, 2023 6.910 6.930 6.700 6.760 349,531 -0.16(-2.31%)
Feb 07, 2023 6.790 6.940 6.620 6.920 779,444 +0.08(+1.17%)
Feb 06, 2023 6.820 6.900 6.725 6.840 489,589 -0.06(-0.87%)
Feb 03, 2023 6.980 7.100 6.870 6.900 600,370 -0.10(-1.43%)
Feb 02, 2023 6.850 7.080 6.850 7.000 991,694 +0.14(+2.04%)
Feb 01, 2023 6.850 7.050 6.750 6.860 426,439 -0.02(-0.29%)
Jan 31, 2023 6.880 6.900 6.680 6.880 778,638 +0.00(+0.00%)
Jan 30, 2023 6.800 6.967 6.750 6.880 843,877 +0.09(+1.33%)
Jan 27, 2023 6.640 6.850 6.640 6.790 290,209 +0.13(+1.95%)
Jan 26, 2023 6.840 6.910 6.530 6.660 333,459 -0.11(-1.62%)
Jan 25, 2023 6.700 6.880 6.620 6.770 510,811 -0.01(-0.15%)
Jan 24, 2023 6.900 6.900 6.590 6.780 339,991 -0.12(-1.74%)
Jan 23, 2023 6.800 6.960 6.710 6.900 531,939 +0.20(+2.99%)
Jan 20, 2023 6.580 6.910 6.370 6.700 2,465,813 +0.13(+1.98%)
Jan 19, 2023 6.320 6.615 6.250 6.570 646,770 +0.20(+3.14%)
Jan 18, 2023 6.460 6.570 6.325 6.370 244,705 -0.06(-1.01%)
Jan 17, 2023 6.410 6.440 6.310 6.435 322,352 +0.03(+0.55%)
Jan 13, 2023 6.280 6.400 6.160 6.400 430,288 +0.13(+2.07%)
Jan 12, 2023 6.310 6.310 6.030 6.270 547,563 +0.00(+0.00%)
Jan 11, 2023 6.190 6.380 6.080 6.270 721,990 +0.14(+2.28%)
Jan 10, 2023 5.980 6.160 5.935 6.130 390,813 +0.14(+2.34%)
Jan 09, 2023 5.950 6.160 5.910 5.990 427,245 +0.10(+1.70%)
Jan 06, 2023 5.890 5.890 5.710 5.890 445,226 +0.05(+0.86%)
Jan 05, 2023 5.790 5.890 5.680 5.840 372,744 +0.04(+0.69%)
Jan 04, 2023 5.830 5.925 5.720 5.800 468,507 +0.04(+0.69%)
Jan 03, 2023 6.010 6.110 5.415 5.760 828,540 -0.19(-3.19%)
Dec 30, 2022 5.900 6.030 5.830 5.950 365,256 +0.03(+0.51%)
Dec 29, 2022 5.700 5.980 5.630 5.920 524,782 +0.25(+4.41%)
Dec 28, 2022 5.740 5.860 5.645 5.670 505,195 -0.08(-1.39%)
Dec 27, 2022 5.740 5.835 5.580 5.750 453,935 +0.01(+0.17%)
Dec 23, 2022 5.710 5.890 5.615 5.740 534,734 +0.02(+0.35%)
Dec 22, 2022 6.080 6.185 5.520 5.720 1,494,245 -0.42(-6.84%)
Dec 21, 2022 6.610 6.670 6.060 6.140 1,538,125 -0.30(-4.66%)
Dec 20, 2022 6.460 6.535 6.360 6.440 865,494 -0.05(-0.77%)
Dec 19, 2022 6.640 6.640 6.400 6.490 643,421 -0.15(-2.26%)
Dec 16, 2022 6.600 6.860 6.570 6.640 1,297,230 -0.05(-0.75%)
Dec 15, 2022 6.720 6.960 6.590 6.690 399,174 -0.10(-1.47%)
Dec 14, 2022 6.960 6.995 6.750 6.790 343,036 -0.11(-1.59%)
Dec 13, 2022 6.960 7.330 6.875 6.900 562,316 +0.20(+2.99%)
Dec 12, 2022 6.680 6.760 6.550 6.700 456,468 +0.02(+0.30%)
Dec 09, 2022 7.060 7.150 6.680 6.680 265,556 -0.43(-6.05%)
Dec 08, 2022 6.920 7.120 6.860 7.110 369,500 +0.21(+3.04%)
Dec 07, 2022 7.020 7.030 6.720 6.900 302,648 -0.14(-1.99%)
Dec 06, 2022 7.170 7.220 7.015 7.040 410,351 -0.13(-1.81%)
Dec 05, 2022 7.160 7.220 7.080 7.170 272,622 -0.06(-0.83%)
Dec 02, 2022 7.060 7.230 6.900 7.230 342,618 +0.07(+0.98%)
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.