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, 2009 5.322 5.575 5.165 5.434 317,190 +0.04(+0.70%)
Jul 30, 2009 5.350 5.472 5.068 5.397 221,374 +0.10(+1.95%)
Jul 29, 2009 5.096 5.331 5.003 5.294 182,511 +0.13(+2.55%)
Jul 28, 2009 5.012 5.172 4.974 5.162 199,299 +0.10(+2.04%)
Jul 27, 2009 4.974 5.153 4.928 5.059 158,549 +0.09(+1.89%)
Jul 24, 2009 5.125 5.125 4.806 4.965 198,656 -0.20(-3.82%)
Jul 23, 2009 4.637 5.190 4.554 5.162 387,993 +0.48(+10.22%)
Jul 22, 2009 4.730 4.777 4.561 4.684 93,306 -0.06(-1.19%)
Jul 21, 2009 4.777 4.777 4.553 4.740 169,989 +0.01(+0.20%)
Jul 20, 2009 4.590 4.740 4.468 4.730 123,849 +0.16(+3.49%)
Jul 17, 2009 4.721 4.749 4.364 4.571 186,219 -0.17(-3.56%)
Jul 16, 2009 4.515 4.740 4.458 4.740 176,417 +0.19(+4.12%)
Jul 15, 2009 4.299 4.552 4.261 4.552 260,248 +0.31(+7.30%)
Jul 14, 2009 4.177 4.242 3.951 4.242 212,008 +0.03(+0.67%)
Jul 13, 2009 3.970 4.214 3.942 4.214 333,881 +0.18(+4.42%)
Jul 10, 2009 4.167 4.224 3.980 4.036 95,535 -0.15(-3.59%)
Jul 09, 2009 4.205 4.364 4.186 4.186 91,074 +0.00(+0.00%)
Jul 08, 2009 4.346 4.346 3.923 4.186 276,082 -0.13(-3.04%)
Jul 07, 2009 4.421 4.505 4.261 4.317 202,788 -0.11(-2.54%)
Jul 06, 2009 4.439 4.515 4.309 4.430 177,494 -0.05(-1.05%)
Jul 02, 2009 4.496 4.608 4.224 4.477 356,653 -0.08(-1.85%)
Jul 01, 2009 4.552 4.693 4.524 4.561 144,983 +0.08(+1.67%)
Jun 30, 2009 4.693 4.712 4.439 4.486 148,811 -0.20(-4.21%)
Jun 29, 2009 4.599 4.777 4.571 4.684 183,985 +0.09(+2.05%)
Jun 26, 2009 4.824 4.871 4.515 4.590 1,797,649 -0.25(-5.23%)
Jun 25, 2009 4.777 4.907 4.674 4.843 322,208 +0.06(+1.18%)
Jun 24, 2009 4.796 4.928 4.759 4.787 188,498 +0.03(+0.59%)
Jun 23, 2009 4.787 4.937 4.702 4.759 162,773 -0.01(-0.20%)
Jun 22, 2009 4.993 5.078 4.599 4.768 376,837 -0.28(-5.58%)
Jun 19, 2009 5.078 5.115 4.993 5.050 271,491 +0.07(+1.32%)
Jun 18, 2009 4.956 5.040 4.824 4.984 141,724 +0.03(+0.57%)
Jun 17, 2009 4.946 5.050 4.815 4.956 228,455 +0.00(+0.00%)
Jun 16, 2009 5.162 5.303 4.928 4.956 280,079 -0.20(-3.83%)
Jun 15, 2009 5.256 5.312 4.928 5.153 323,694 -0.23(-4.19%)
Jun 12, 2009 5.509 5.509 5.303 5.378 215,524 -0.14(-2.55%)
Jun 11, 2009 5.575 5.613 5.397 5.519 235,272 -0.03(-0.51%)
Jun 10, 2009 5.528 5.566 5.369 5.547 419,564 +0.09(+1.72%)
Jun 09, 2009 5.406 5.538 5.294 5.453 306,876 +0.10(+1.93%)
Jun 08, 2009 5.312 5.453 5.228 5.350 260,981 -0.09(-1.72%)
Jun 05, 2009 5.209 5.491 5.162 5.444 409,385 +0.28(+5.45%)
Jun 04, 2009 5.162 5.209 5.143 5.162 172,765 +0.00(+0.00%)
Jun 03, 2009 5.312 5.444 5.134 5.162 319,125 -0.19(-3.51%)
Jun 02, 2009 5.359 5.425 5.219 5.350 654,802 +0.05(+0.88%)
Jun 01, 2009 5.021 5.463 4.974 5.303 1,002,769 +0.41(+8.45%)
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%)
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.