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 (%)
Dec 31, 2007 8.269 8.438 7.847 8.184 96,073 -0.11(-1.36%)
Dec 28, 2007 8.119 8.485 7.837 8.297 154,357 +0.16(+1.96%)
Dec 27, 2007 8.447 8.447 8.072 8.137 65,663 -0.30(-3.56%)
Dec 26, 2007 8.382 8.691 8.250 8.438 212,948 -0.01(-0.11%)
Dec 24, 2007 8.579 8.710 8.391 8.447 78,695 -0.09(-1.10%)
Dec 21, 2007 8.719 8.738 8.081 8.541 406,435 -0.06(-0.66%)
Dec 20, 2007 8.504 8.607 8.447 8.597 83,042 +0.17(+2.00%)
Dec 19, 2007 8.485 8.691 8.428 8.428 119,442 -0.19(-2.18%)
Dec 18, 2007 8.785 8.992 8.466 8.616 51,219 -0.16(-1.82%)
Dec 17, 2007 8.597 9.095 8.504 8.776 249,553 +0.13(+1.52%)
Dec 14, 2007 8.898 8.917 8.644 8.644 91,925 -0.31(-3.46%)
Dec 13, 2007 8.794 8.963 8.513 8.954 59,864 +0.15(+1.71%)
Dec 12, 2007 8.870 9.020 8.719 8.804 110,369 +0.06(+0.64%)
Dec 11, 2007 9.161 9.189 8.701 8.748 115,642 -0.36(-3.92%)
Dec 10, 2007 8.917 9.104 8.823 9.104 130,503 +0.17(+1.89%)
Dec 07, 2007 8.729 9.189 8.663 8.935 252,421 +0.22(+2.48%)
Dec 06, 2007 8.588 8.719 8.588 8.719 96,612 +0.10(+1.20%)
Dec 05, 2007 8.353 8.616 8.353 8.616 104,293 +0.13(+1.55%)
Dec 04, 2007 8.579 8.579 8.363 8.485 100,818 -0.15(-1.74%)
Dec 03, 2007 8.156 8.710 8.109 8.635 672,149 +0.27(+3.25%)
Nov 30, 2007 8.504 8.569 8.203 8.363 616,895 -0.08(-0.89%)
Nov 29, 2007 8.382 8.513 8.241 8.438 194,245 +0.01(+0.11%)
Nov 28, 2007 7.969 8.466 7.940 8.428 206,485 +0.49(+6.15%)
Nov 27, 2007 7.790 7.940 7.696 7.940 70,362 +0.15(+1.93%)
Nov 26, 2007 8.034 8.091 7.734 7.790 74,996 -0.25(-3.09%)
Nov 23, 2007 8.062 8.137 7.865 8.039 66,648 -0.02(-0.29%)
Nov 21, 2007 7.940 8.072 7.865 8.062 48,537 -0.01(-0.12%)
Nov 20, 2007 7.922 8.072 7.631 8.072 109,936 +0.14(+1.78%)
Nov 19, 2007 7.696 7.959 7.518 7.931 105,121 +0.20(+2.55%)
Nov 16, 2007 8.128 8.231 7.668 7.734 142,347 -0.39(-4.85%)
Nov 15, 2007 7.950 8.297 7.950 8.128 431,957 +0.01(+0.12%)
Nov 14, 2007 7.922 8.269 7.884 8.119 137,613 +0.22(+2.73%)
Nov 13, 2007 7.725 7.969 7.725 7.903 86,501 +0.18(+2.31%)
Nov 12, 2007 7.959 7.978 7.659 7.725 228,907 -0.27(-3.40%)
Nov 09, 2007 7.847 8.062 7.847 7.997 121,822 +0.03(+0.35%)
Nov 08, 2007 8.015 8.344 7.818 7.969 231,165 -0.07(-0.82%)
Nov 07, 2007 8.137 8.203 7.912 8.034 495,075 -0.16(-1.95%)
Nov 06, 2007 8.400 8.494 7.678 8.194 174,324 -0.13(-1.58%)
Nov 05, 2007 8.447 8.504 8.072 8.325 90,017 -0.12(-1.44%)
Nov 02, 2007 8.250 8.541 7.847 8.447 171,383 +0.32(+3.93%)
Nov 01, 2007 8.344 8.344 7.884 8.128 106,486 -0.27(-3.24%)
Oct 31, 2007 8.428 8.485 8.241 8.400 43,360 -0.01(-0.11%)
Oct 30, 2007 8.457 8.560 8.335 8.410 251,214 -0.09(-1.10%)
Oct 29, 2007 8.428 8.522 8.400 8.504 52,480 +0.07(+0.78%)
Oct 26, 2007 8.419 8.447 8.306 8.438 46,078 +0.09(+1.12%)
Oct 25, 2007 8.353 8.447 8.222 8.344 80,933 +0.11(+1.37%)
Oct 24, 2007 8.457 8.457 8.053 8.231 113,361 -0.20(-2.34%)
Oct 23, 2007 8.222 8.466 8.222 8.428 82,535 +0.22(+2.63%)
Oct 22, 2007 8.147 8.260 7.847 8.213 150,653 +0.02(+0.23%)
Oct 19, 2007 8.410 8.447 8.119 8.194 140,870 -0.22(-2.57%)
Oct 18, 2007 8.541 8.541 8.213 8.410 141,191 -0.13(-1.54%)
Oct 17, 2007 8.447 8.541 8.372 8.541 108,981 +0.12(+1.45%)
Oct 16, 2007 8.438 8.494 8.260 8.419 138,663 -0.01(-0.11%)
Oct 15, 2007 8.391 8.485 8.278 8.428 145,405 -0.02(-0.22%)
Oct 12, 2007 8.466 8.513 8.137 8.447 246,755 +0.03(+0.33%)
Oct 11, 2007 8.541 8.541 8.269 8.419 270,542 -0.12(-1.43%)
Oct 10, 2007 8.325 8.626 8.081 8.541 296,952 +0.19(+2.25%)
Oct 09, 2007 8.428 8.466 8.278 8.353 125,317 -0.09(-1.11%)
Oct 08, 2007 8.382 8.466 8.156 8.447 81,214 +0.04(+0.45%)
Oct 05, 2007 8.438 8.485 8.278 8.410 98,410 -0.03(-0.33%)
Oct 04, 2007 8.410 8.447 8.119 8.438 63,948 +0.04(+0.45%)
Oct 03, 2007 8.306 8.475 8.137 8.400 151,067 +0.05(+0.63%)
Oct 02, 2007 8.400 8.504 8.175 8.348 165,375 -0.08(-0.96%)
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.