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, 2009 4.055 4.083 3.717 3.717 185,190 -0.26(-6.60%)
Apr 29, 2009 3.726 3.989 3.690 3.980 151,860 +0.27(+7.34%)
Apr 28, 2009 3.520 3.764 3.473 3.707 150,706 +0.14(+3.95%)
Apr 27, 2009 3.463 3.614 3.435 3.567 194,853 -0.13(-3.55%)
Apr 24, 2009 3.604 3.782 3.529 3.698 406,468 +0.11(+3.14%)
Apr 23, 2009 3.698 3.754 3.510 3.585 336,279 -0.12(-3.29%)
Apr 22, 2009 3.520 3.801 3.478 3.707 388,512 +0.19(+5.33%)
Apr 21, 2009 3.285 3.642 3.247 3.520 348,347 +0.22(+6.53%)
Apr 20, 2009 3.435 3.567 3.247 3.304 246,051 -0.23(-6.38%)
Apr 17, 2009 3.463 3.614 3.445 3.529 211,916 +0.08(+2.45%)
Apr 16, 2009 3.351 3.642 3.125 3.445 241,442 +0.05(+1.38%)
Apr 15, 2009 2.966 3.510 2.966 3.398 401,652 +0.40(+13.48%)
Apr 14, 2009 3.041 3.247 2.910 2.994 526,694 +0.12(+4.25%)
Apr 13, 2009 2.900 2.957 2.788 2.872 122,053 -0.07(-2.24%)
Apr 09, 2009 2.788 2.938 2.759 2.938 90,041 +0.22(+7.93%)
Apr 08, 2009 2.675 2.769 2.647 2.722 48,596 +0.04(+1.40%)
Apr 07, 2009 2.722 2.750 2.590 2.684 225,485 -0.08(-3.05%)
Apr 06, 2009 2.900 2.900 2.675 2.769 115,642 -0.17(-5.75%)
Apr 03, 2009 2.966 2.966 2.741 2.938 269,728 -0.05(-1.57%)
Apr 02, 2009 3.172 3.191 2.928 2.985 265,447 -0.14(-4.50%)
Apr 01, 2009 2.778 3.144 2.769 3.125 294,762 +0.30(+10.63%)
Mar 31, 2009 2.816 2.872 2.619 2.825 103,841 +0.05(+1.69%)
Mar 30, 2009 2.966 2.966 2.750 2.778 72,096 -0.49(-14.94%)
Mar 26, 2009 3.097 3.266 2.985 3.266 139,859 +0.21(+6.75%)
Mar 25, 2009 2.825 3.088 2.750 3.060 172,491 +0.26(+9.40%)
Mar 24, 2009 3.145 3.145 2.769 2.797 202,163 -0.38(-12.09%)
Mar 23, 2009 2.919 3.191 2.816 3.182 155,399 +0.36(+12.62%)
Mar 20, 2009 2.957 2.957 2.703 2.825 234,967 -0.11(-3.83%)
Mar 19, 2009 3.238 3.238 2.797 2.938 63,410 -0.25(-7.94%)
Mar 18, 2009 3.088 3.351 2.825 3.191 90,046 +0.08(+2.72%)
Mar 17, 2009 2.806 3.135 2.675 3.107 153,842 +0.29(+10.33%)
Mar 16, 2009 3.041 3.385 2.666 2.816 166,832 -0.19(-6.25%)
Mar 13, 2009 2.835 3.060 2.731 3.003 106,774 +0.17(+5.96%)
Mar 12, 2009 2.206 2.844 2.196 2.835 160,310 +0.63(+28.51%)
Mar 11, 2009 2.300 2.515 2.065 2.206 66,563 -0.08(-3.69%)
Mar 10, 2009 2.009 2.318 1.774 2.290 187,660 +0.33(+16.75%)
Mar 09, 2009 1.774 1.971 1.671 1.962 160,495 +0.16(+8.85%)
Mar 06, 2009 1.933 1.999 1.774 1.802 188,567 -0.08(-4.00%)
Mar 05, 2009 2.093 2.093 1.849 1.877 197,143 -0.25(-11.89%)
Mar 04, 2009 2.084 2.215 2.074 2.131 110,174 +0.04(+1.79%)
Mar 02, 2009 2.234 2.271 2.093 2.093 184,287 -0.18(-7.85%)
Feb 27, 2009 2.093 2.346 2.093 2.271 435,482 +0.15(+7.08%)
Feb 26, 2009 2.196 2.269 2.102 2.121 76,561 -0.07(-3.00%)
Feb 25, 2009 2.393 2.506 2.149 2.187 89,747 -0.20(-8.27%)
Feb 24, 2009 2.206 2.393 2.187 2.384 99,371 +0.20(+9.01%)
Feb 23, 2009 2.346 2.384 2.178 2.187 110,931 -0.20(-8.27%)
Feb 20, 2009 2.346 2.440 2.290 2.384 206,053 +0.01(+0.40%)
Feb 19, 2009 2.243 2.393 2.243 2.375 56,779 +0.21(+9.52%)
Feb 18, 2009 2.478 2.600 2.159 2.168 106,066 -0.29(-11.83%)
Feb 17, 2009 2.797 2.910 2.459 2.459 187,405 -0.46(-15.76%)
Feb 13, 2009 2.994 3.050 2.891 2.919 96,652 -0.07(-2.20%)
Feb 12, 2009 2.928 3.013 2.891 2.985 59,938 +0.03(+0.95%)
Feb 11, 2009 3.022 3.172 2.947 2.957 52,016 -0.05(-1.56%)
Feb 10, 2009 3.351 3.351 3.003 3.003 200,889 -0.38(-11.11%)
Feb 09, 2009 3.323 3.463 3.313 3.379 80,469 +0.00(+0.00%)
Feb 06, 2009 3.285 3.416 3.219 3.379 86,574 +0.08(+2.27%)
Feb 05, 2009 3.201 3.379 3.201 3.304 91,109 +0.09(+2.92%)
Feb 04, 2009 3.304 3.585 3.191 3.210 79,139 -0.10(-3.12%)
Feb 03, 2009 3.191 3.614 2.947 3.313 180,526 +0.16(+5.06%)
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.