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

Great Lakes Drg Dock (NQ: GLDD )

9.190 +0.440 (+5.03%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 8, 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 28, 2010 5.370 5.587 5.191 5.488 500,954 +0.12(+2.19%)
May 27, 2010 5.087 5.389 4.965 5.370 264,189 +0.41(+8.36%)
May 26, 2010 5.021 5.172 4.918 4.955 370,101 +0.00(+0.00%)
May 25, 2010 4.814 4.984 4.729 4.955 317,038 +0.00(+0.00%)
May 24, 2010 4.937 5.172 4.861 4.955 562,610 +0.04(+0.77%)
May 21, 2010 4.899 5.210 4.852 4.918 445,764 -0.06(-1.14%)
May 20, 2010 5.144 5.360 4.974 4.974 302,091 -0.44(-8.17%)
May 19, 2010 5.360 5.474 5.210 5.417 226,169 +0.00(+0.00%)
May 18, 2010 5.464 5.624 5.332 5.417 318,868 +0.06(+1.05%)
May 17, 2010 5.417 5.464 5.295 5.360 249,836 +0.00(+0.00%)
May 14, 2010 5.398 5.455 5.219 5.360 252,320 -0.06(-1.04%)
May 13, 2010 5.426 5.563 5.360 5.417 220,645 -0.05(-0.86%)
May 12, 2010 5.549 5.634 5.445 5.464 379,810 -0.08(-1.36%)
May 11, 2010 5.539 5.558 5.417 5.539 268,073 -0.02(-0.34%)
May 10, 2010 5.502 5.558 5.163 5.558 666,323 +0.63(+12.81%)
May 07, 2010 5.172 5.257 4.823 4.927 426,374 -0.28(-5.43%)
May 06, 2010 5.492 5.577 4.654 5.210 501,465 -0.30(-5.47%)
May 05, 2010 5.313 5.577 4.955 5.511 875,331 +0.35(+6.75%)
May 04, 2010 5.313 5.728 5.012 5.163 969,697 -0.12(-2.32%)
May 03, 2010 5.125 5.323 5.125 5.285 340,408 +0.18(+3.51%)
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%)
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.