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

Great Lakes Drg Dock (NQ: GLDD )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2009 4.843 4.909 4.712 4.890 514,543 +0.05(+0.97%)
May 28, 2009 4.712 4.899 4.486 4.843 492,098 +0.15(+3.20%)
May 27, 2009 4.777 5.003 4.543 4.693 791,449 +0.01(+0.20%)
May 26, 2009 4.393 4.759 4.336 4.684 723,233 +0.23(+5.05%)
May 22, 2009 4.393 4.693 4.383 4.458 269,366 +0.08(+1.93%)
May 21, 2009 4.261 4.458 4.224 4.374 136,293 +0.10(+2.42%)
May 20, 2009 4.289 4.684 4.252 4.271 306,989 +0.00(+0.00%)
May 19, 2009 4.064 4.280 3.876 4.271 360,319 +0.20(+4.84%)
May 18, 2009 3.726 4.111 3.726 4.073 160,465 +0.41(+11.28%)
May 15, 2009 3.801 3.839 3.585 3.660 220,046 -0.10(-2.74%)
May 14, 2009 3.670 3.933 3.576 3.764 152,896 +0.18(+4.97%)
May 13, 2009 3.801 3.801 3.529 3.585 422,939 -0.27(-7.06%)
May 12, 2009 4.280 4.280 3.764 3.858 190,692 -0.28(-6.80%)
May 11, 2009 4.299 4.336 4.073 4.139 141,318 -0.23(-5.16%)
May 08, 2009 4.224 4.402 3.998 4.364 196,255 +0.19(+4.49%)
May 07, 2009 4.364 4.444 3.998 4.177 295,579 +0.15(+3.73%)
May 06, 2009 3.970 4.120 3.829 4.027 230,110 +0.08(+1.90%)
May 05, 2009 3.858 3.970 3.726 3.951 207,239 +0.06(+1.45%)
May 04, 2009 3.970 4.092 3.660 3.895 127,968 +0.25(+6.96%)
May 01, 2009 3.717 3.820 3.557 3.642 149,677 -0.08(-2.02%)
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%)
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.