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 (%)
Jul 31, 2008 6.054 6.223 5.941 6.101 77,114 -0.01(-0.15%)
Jul 30, 2008 6.129 6.176 6.007 6.110 103,990 +0.01(+0.15%)
Jul 29, 2008 6.101 6.195 5.763 6.101 123,854 +0.18(+3.01%)
Jul 28, 2008 6.120 6.120 5.894 5.922 77,120 -0.22(-3.52%)
Jul 25, 2008 6.073 6.204 6.044 6.138 149,115 +0.08(+1.24%)
Jul 24, 2008 6.091 6.120 5.913 6.063 75,927 +0.00(+0.00%)
Jul 23, 2008 6.101 6.223 5.894 6.063 106,274 -0.05(-0.77%)
Jul 22, 2008 5.885 6.110 5.688 6.110 121,317 +0.21(+3.50%)
Jul 21, 2008 6.063 6.120 5.800 5.904 98,200 -0.11(-1.87%)
Jul 18, 2008 6.157 6.157 5.885 6.016 124,312 -0.23(-3.75%)
Jul 17, 2008 5.941 6.279 5.735 6.251 231,420 +0.32(+5.38%)
Jul 16, 2008 5.538 5.941 5.387 5.932 114,559 +0.39(+7.12%)
Jul 15, 2008 5.472 5.669 5.162 5.538 131,653 +0.01(+0.17%)
Jul 14, 2008 6.101 6.101 5.472 5.528 179,340 -0.57(-9.38%)
Jul 11, 2008 5.904 6.120 5.669 6.101 200,702 +0.13(+2.20%)
Jul 10, 2008 5.941 6.101 5.922 5.969 223,342 +0.01(+0.16%)
Jul 09, 2008 5.951 6.110 5.876 5.960 219,128 +0.00(+0.00%)
Jul 08, 2008 5.688 5.960 5.688 5.960 164,955 +0.27(+4.79%)
Jul 07, 2008 5.688 5.866 5.585 5.688 157,472 +0.05(+0.83%)
Jul 04, 2008 5.669 5.707 5.603 5.641 56,753 +0.00(+0.00%)
Jul 03, 2008 5.669 5.707 5.603 5.641 56,753 -0.03(-0.50%)
Jul 02, 2008 5.678 5.763 5.613 5.669 163,619 -0.03(-0.49%)
Jul 01, 2008 5.688 5.829 5.538 5.697 210,543 -0.04(-0.65%)
Jun 30, 2008 5.716 5.979 5.556 5.735 294,382 +0.01(+0.16%)
Jun 27, 2008 5.491 5.744 5.491 5.725 4,067,391 +0.19(+3.39%)
Jun 26, 2008 5.707 5.721 5.397 5.538 225,737 -0.21(-3.59%)
Jun 25, 2008 5.716 5.838 5.519 5.744 101,707 +0.05(+0.82%)
Jun 24, 2008 5.678 5.772 5.594 5.697 114,868 -0.06(-0.98%)
Jun 23, 2008 5.660 5.847 5.622 5.753 479,895 +0.10(+1.83%)
Jun 20, 2008 5.631 5.688 5.434 5.650 210,023 +0.00(+0.00%)
Jun 19, 2008 5.509 5.660 5.397 5.650 119,113 +0.11(+2.03%)
Jun 18, 2008 5.622 5.660 5.350 5.538 132,331 -0.09(-1.67%)
Jun 17, 2008 5.641 5.716 5.528 5.631 110,962 -0.02(-0.33%)
Jun 16, 2008 5.556 5.782 5.209 5.650 173,786 +0.04(+0.67%)
Jun 13, 2008 5.444 5.707 5.350 5.613 229,263 +0.35(+6.60%)
Jun 12, 2008 4.993 5.566 4.993 5.265 399,574 +0.32(+6.45%)
Jun 11, 2008 5.078 5.106 4.928 4.946 93,434 -0.15(-2.95%)
Jun 10, 2008 5.143 5.200 5.078 5.096 65,407 -0.05(-0.91%)
Jun 09, 2008 5.397 5.425 5.115 5.143 126,444 -0.27(-5.03%)
Jun 06, 2008 5.707 5.707 5.369 5.416 124,075 -0.34(-5.87%)
Jun 05, 2008 5.641 5.791 5.284 5.753 119,803 +0.11(+2.00%)
Jun 04, 2008 5.613 5.725 5.463 5.641 115,032 -0.01(-0.17%)
Jun 03, 2008 5.763 5.763 5.528 5.650 214,383 -0.11(-1.95%)
Jun 02, 2008 5.697 5.763 5.528 5.763 163,767 +0.08(+1.49%)
May 30, 2008 5.556 5.725 5.369 5.678 222,222 +0.11(+2.02%)
May 29, 2008 5.369 5.613 5.219 5.566 77,587 +0.17(+3.13%)
May 28, 2008 5.134 5.416 4.993 5.397 88,862 +0.26(+5.12%)
May 27, 2008 4.993 5.134 4.926 5.134 67,222 +0.12(+2.43%)
May 26, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 23, 2008 4.974 5.096 4.956 5.012 74,467 +0.00(+0.00%)
May 22, 2008 4.956 5.040 4.918 5.012 83,305 +0.04(+0.75%)
May 21, 2008 5.078 5.078 4.928 4.974 91,787 -0.10(-2.03%)
May 20, 2008 5.078 5.115 5.021 5.078 59,200 -0.01(-0.18%)
May 19, 2008 5.162 5.247 5.068 5.087 60,701 -0.06(-1.09%)
May 16, 2008 5.209 5.228 5.068 5.143 101,575 -0.02(-0.36%)
May 15, 2008 5.172 5.190 5.068 5.162 83,809 -0.04(-0.72%)
May 14, 2008 5.378 5.397 5.125 5.200 81,675 -0.20(-3.65%)
May 13, 2008 5.031 5.453 5.031 5.397 78,592 +0.14(+2.68%)
May 12, 2008 5.115 5.312 5.012 5.256 79,478 +0.18(+3.51%)
May 09, 2008 5.096 5.143 5.021 5.078 78,865 -0.08(-1.46%)
May 08, 2008 5.331 5.350 5.068 5.153 154,132 -0.20(-3.68%)
May 07, 2008 5.416 5.463 5.256 5.350 898,323 -0.08(-1.55%)
May 06, 2008 5.294 5.866 4.862 5.434 282,920 +0.09(+1.76%)
May 05, 2008 5.453 5.507 5.303 5.341 165,019 -0.17(-3.07%)
May 02, 2008 5.594 5.594 5.350 5.509 126,137 +0.03(+0.51%)
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.