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, 2010 5.360 5.775 5.106 5.106 595,127 -0.22(-4.07%)
Apr 29, 2010 5.106 5.398 5.031 5.323 588,606 +0.27(+5.41%)
Apr 28, 2010 5.172 5.181 5.002 5.050 152,599 -0.07(-1.29%)
Apr 27, 2010 4.946 5.219 4.908 5.116 356,475 +0.10(+2.07%)
Apr 26, 2010 5.210 5.257 5.002 5.012 244,754 -0.22(-4.14%)
Apr 23, 2010 5.210 5.285 5.106 5.229 384,907 -0.01(-0.18%)
Apr 22, 2010 5.087 5.247 5.087 5.238 339,406 +0.08(+1.46%)
Apr 21, 2010 5.200 5.313 5.163 5.163 222,706 -0.05(-0.90%)
Apr 20, 2010 5.087 5.210 5.040 5.210 165,742 +0.13(+2.60%)
Apr 19, 2010 5.040 5.125 4.993 5.078 158,100 +0.00(+0.00%)
Apr 16, 2010 5.191 5.200 5.035 5.078 231,952 -0.12(-2.36%)
Apr 15, 2010 4.965 5.200 4.927 5.200 531,849 +0.23(+4.55%)
Apr 14, 2010 4.889 4.984 4.861 4.974 172,230 +0.13(+2.72%)
Apr 13, 2010 4.937 5.002 4.739 4.842 296,996 -0.10(-2.10%)
Apr 12, 2010 4.965 5.078 4.927 4.946 227,656 -0.03(-0.57%)
Apr 09, 2010 5.012 5.040 4.899 4.974 162,110 +0.01(+0.19%)
Apr 08, 2010 5.097 5.144 4.955 4.965 195,535 -0.17(-3.30%)
Apr 07, 2010 5.238 5.276 5.087 5.134 282,833 -0.12(-2.33%)
Apr 06, 2010 5.181 5.417 5.163 5.257 532,383 +0.03(+0.54%)
Apr 05, 2010 5.040 5.229 4.993 5.229 386,006 +0.20(+3.93%)
Apr 01, 2010 4.974 5.031 5.031 5.031 507,173 +0.08(+1.71%)
Mar 31, 2010 4.955 5.002 4.899 4.946 495,735 -0.01(-0.19%)
Mar 30, 2010 4.927 5.021 4.927 4.955 378,303 +0.05(+0.96%)
Mar 29, 2010 4.852 4.965 4.823 4.908 351,142 +0.08(+1.76%)
Mar 26, 2010 4.814 4.974 4.767 4.823 718,213 +0.02(+0.39%)
Mar 25, 2010 4.635 4.899 4.626 4.805 579,931 +0.19(+4.08%)
Mar 24, 2010 4.701 4.805 4.588 4.616 549,313 -0.09(-2.00%)
Mar 23, 2010 4.465 4.729 4.409 4.710 598,185 +0.28(+6.38%)
Mar 22, 2010 4.286 4.475 4.268 4.428 420,436 +0.08(+1.95%)
Mar 19, 2010 4.381 4.428 4.324 4.343 474,467 -0.03(-0.65%)
Mar 18, 2010 4.334 4.447 4.324 4.371 240,203 +0.04(+0.87%)
Mar 17, 2010 4.324 4.352 4.249 4.334 680,402 +0.01(+0.22%)
Mar 16, 2010 4.334 4.352 4.239 4.324 300,575 +0.03(+0.66%)
Mar 15, 2010 4.296 4.381 4.268 4.296 310,947 -0.04(-0.87%)
Mar 12, 2010 4.334 4.371 4.239 4.334 456,691 +0.03(+0.66%)
Mar 11, 2010 4.249 4.381 4.202 4.305 493,610 +0.05(+1.11%)
Mar 10, 2010 4.305 4.315 4.206 4.258 413,380 -0.03(-0.72%)
Mar 09, 2010 4.289 4.346 4.214 4.289 578,308 +0.00(+0.00%)
Mar 08, 2010 4.139 4.317 4.139 4.289 593,654 +0.14(+3.39%)
Mar 05, 2010 4.139 4.186 4.064 4.149 632,401 +0.04(+0.91%)
Mar 04, 2010 4.186 4.242 4.083 4.111 958,423 -0.04(-0.91%)
Mar 03, 2010 4.167 4.214 4.102 4.149 747,886 +0.03(+0.68%)
Mar 02, 2010 4.280 4.280 4.111 4.120 1,010,830 -0.11(-2.66%)
Mar 01, 2010 4.242 4.271 4.149 4.233 706,989 -0.01(-0.22%)
Feb 26, 2010 4.233 4.271 4.055 4.242 644,926 +0.02(+0.44%)
Feb 25, 2010 3.951 4.242 3.792 4.224 2,680,049 +0.20(+4.90%)
Feb 24, 2010 4.224 4.421 3.998 4.027 2,507,671 -0.15(-3.60%)
Feb 23, 2010 5.303 5.303 4.092 4.177 4,827,803 -1.32(-24.06%)
Feb 22, 2010 5.575 5.678 5.434 5.500 155,340 -0.03(-0.51%)
Feb 19, 2010 5.631 5.631 5.453 5.528 127,013 -0.10(-1.83%)
Feb 18, 2010 5.500 5.650 5.444 5.631 78,550 +0.11(+2.04%)
Feb 17, 2010 5.463 5.603 5.453 5.519 263,113 +0.10(+1.91%)
Feb 16, 2010 5.172 5.425 5.172 5.416 155,866 +0.29(+5.68%)
Feb 12, 2010 5.068 5.125 5.125 5.125 118,689 -0.02(-0.36%)
Feb 11, 2010 5.031 5.218 4.965 5.143 305,906 +0.08(+1.48%)
Feb 10, 2010 5.003 5.157 4.888 5.068 231,529 +0.06(+1.12%)
Feb 09, 2010 5.050 5.181 4.974 5.012 246,083 +0.06(+1.14%)
Feb 08, 2010 5.143 5.200 4.928 4.956 212,682 -0.21(-4.00%)
Feb 05, 2010 5.162 5.219 4.984 5.162 192,032 +0.00(+0.00%)
Feb 04, 2010 5.312 5.444 5.162 5.162 202,824 -0.19(-3.51%)
Feb 03, 2010 5.434 5.580 5.341 5.350 145,698 -0.10(-1.89%)
Feb 02, 2010 5.472 5.585 5.387 5.453 313,216 -0.02(-0.34%)
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.