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

Great Lakes Drg Dock (NQ: GLDD )

6.968 +0.128 (+1.86%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 2, 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 (%)
Oct 31, 2008 4.027 4.261 3.989 4.205 762,026 +0.17(+4.19%)
Oct 30, 2008 4.064 4.177 3.914 4.036 350,155 +0.08(+1.90%)
Oct 29, 2008 3.914 4.139 3.895 3.961 238,603 +0.08(+1.93%)
Oct 28, 2008 4.120 4.139 3.754 3.886 690,186 -0.18(-4.39%)
Oct 27, 2008 4.158 4.289 3.998 4.064 124,838 -0.16(-3.78%)
Oct 24, 2008 4.224 4.890 4.036 4.224 308,378 -0.31(-6.83%)
Oct 23, 2008 4.458 4.881 4.364 4.533 182,674 +0.11(+2.55%)
Oct 22, 2008 4.580 4.693 4.364 4.421 150,423 -0.27(-5.80%)
Oct 21, 2008 4.646 4.956 4.608 4.693 123,435 -0.01(-0.20%)
Oct 20, 2008 4.787 4.787 4.524 4.702 145,666 +0.02(+0.40%)
Oct 17, 2008 4.561 4.928 4.458 4.684 290,410 -0.04(-0.80%)
Oct 16, 2008 4.299 4.796 4.064 4.721 243,059 +0.40(+9.35%)
Oct 15, 2008 4.618 4.618 4.139 4.317 236,651 -0.51(-10.51%)
Oct 14, 2008 5.125 5.219 4.655 4.824 283,804 -0.16(-3.20%)
Oct 13, 2008 5.003 5.378 4.383 4.984 331,946 +0.26(+5.57%)
Oct 10, 2008 4.224 4.881 4.083 4.721 374,970 +0.42(+9.83%)
Oct 09, 2008 4.515 4.843 4.233 4.299 309,030 -0.15(-3.38%)
Oct 08, 2008 4.590 4.730 4.224 4.449 230,147 -0.15(-3.27%)
Oct 07, 2008 4.787 4.909 4.599 4.599 271,755 -0.14(-2.97%)
Oct 06, 2008 4.965 5.291 4.486 4.740 750,383 -0.23(-4.54%)
Oct 03, 2008 5.040 5.387 4.965 4.965 224,225 +0.00(+0.00%)
Oct 02, 2008 5.350 5.753 4.965 4.965 198,749 -0.40(-7.52%)
Oct 01, 2008 5.791 5.960 5.284 5.369 348,613 -0.55(-9.35%)
Sep 30, 2008 5.669 5.969 5.519 5.922 211,979 +0.30(+5.34%)
Sep 29, 2008 5.810 6.016 5.538 5.622 187,765 -0.25(-4.31%)
Sep 26, 2008 5.904 6.054 5.735 5.876 131,735 -0.08(-1.42%)
Sep 25, 2008 6.026 6.101 5.941 5.960 219,857 -0.01(-0.16%)
Sep 24, 2008 6.101 6.185 5.894 5.969 141,283 -0.11(-1.85%)
Sep 23, 2008 6.317 6.326 6.082 6.082 228,411 -0.26(-4.14%)
Sep 22, 2008 6.448 6.523 5.979 6.345 119,229 -0.19(-2.87%)
Sep 19, 2008 6.523 6.570 5.913 6.533 1,052,830 +0.35(+5.61%)
Sep 18, 2008 5.753 6.260 5.509 6.185 349,202 +0.58(+10.39%)
Sep 17, 2008 6.044 6.054 5.603 5.603 165,275 -0.52(-8.44%)
Sep 16, 2008 5.641 6.120 5.631 6.120 242,908 +0.32(+5.50%)
Sep 15, 2008 6.213 6.439 5.772 5.800 114,741 -0.70(-10.82%)
Sep 12, 2008 6.523 6.598 6.307 6.504 141,981 -0.08(-1.14%)
Sep 11, 2008 6.467 6.589 6.288 6.579 163,580 -0.02(-0.28%)
Sep 10, 2008 6.739 6.758 6.429 6.598 678,894 -0.03(-0.42%)
Sep 09, 2008 6.579 6.786 6.551 6.626 315,948 +0.08(+1.15%)
Sep 08, 2008 6.523 6.598 6.373 6.551 126,534 +0.25(+4.02%)
Sep 05, 2008 6.927 6.927 6.223 6.298 210,619 -0.70(-10.05%)
Sep 04, 2008 7.255 7.340 6.833 7.002 182,160 -0.28(-3.87%)
Sep 03, 2008 7.058 7.434 7.049 7.283 169,369 +0.23(+3.33%)
Sep 02, 2008 7.077 7.180 7.002 7.049 168,078 +0.02(+0.27%)
Aug 29, 2008 7.039 7.077 6.974 7.030 65,589 -0.01(-0.13%)
Aug 28, 2008 6.767 7.039 6.617 7.039 135,662 +0.28(+4.17%)
Aug 27, 2008 6.945 6.945 6.673 6.758 124,252 -0.20(-2.83%)
Aug 26, 2008 6.823 7.077 6.823 6.955 61,867 +0.12(+1.79%)
Aug 25, 2008 7.011 7.086 6.800 6.833 47,207 -0.21(-2.93%)
Aug 22, 2008 6.955 7.114 6.861 7.039 82,301 +0.08(+1.21%)
Aug 21, 2008 6.899 7.030 6.833 6.955 100,974 +0.02(+0.27%)
Aug 20, 2008 7.002 7.039 6.767 6.936 115,083 -0.06(-0.81%)
Aug 19, 2008 6.889 7.058 6.767 6.992 159,109 +0.04(+0.54%)
Aug 18, 2008 7.039 7.105 6.711 6.955 113,219 -0.08(-1.07%)
Aug 15, 2008 7.190 7.190 6.927 7.030 193,788 -0.08(-1.06%)
Aug 14, 2008 7.068 7.208 6.908 7.105 158,663 -0.10(-1.43%)
Aug 13, 2008 7.039 7.265 6.945 7.208 259,100 +0.14(+1.99%)
Aug 12, 2008 6.870 7.152 6.814 7.068 280,459 +0.17(+2.45%)
Aug 11, 2008 6.701 7.171 6.664 6.899 396,515 +0.19(+2.80%)
Aug 08, 2008 6.335 7.114 6.242 6.711 310,941 +0.41(+6.56%)
Aug 07, 2008 6.157 6.542 6.054 6.298 420,446 +0.21(+3.39%)
Aug 06, 2008 6.101 6.120 5.960 6.091 91,073 +0.02(+0.31%)
Aug 05, 2008 6.007 6.138 5.913 6.073 124,857 +0.12(+2.05%)
Aug 04, 2008 6.073 6.082 5.753 5.951 112,105 -0.15(-2.46%)
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.