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 29, 2011 5.677 5.801 5.634 5.687 654,308 -0.05(-0.83%)
Jul 28, 2011 5.782 6.012 5.706 5.734 480,855 -0.02(-0.33%)
Jul 27, 2011 5.763 5.830 5.696 5.754 390,336 -0.05(-0.82%)
Jul 26, 2011 6.012 6.059 5.768 5.801 882,411 -0.19(-3.19%)
Jul 25, 2011 5.964 6.069 5.744 5.993 464,321 -0.05(-0.79%)
Jul 22, 2011 6.069 6.079 5.849 6.040 325,903 +0.19(+3.27%)
Jul 21, 2011 5.916 6.050 5.840 5.849 597,195 -0.03(-0.49%)
Jul 20, 2011 5.916 5.945 5.811 5.878 256,746 -0.02(-0.32%)
Jul 19, 2011 5.773 5.907 5.763 5.897 254,716 +0.16(+2.83%)
Jul 18, 2011 5.792 5.792 5.687 5.734 533,587 -0.11(-1.80%)
Jul 15, 2011 5.820 5.878 5.734 5.840 772,511 +0.06(+0.99%)
Jul 14, 2011 5.916 5.983 5.734 5.782 456,183 -0.10(-1.63%)
Jul 13, 2011 5.773 6.012 5.715 5.878 473,617 +0.15(+2.67%)
Jul 12, 2011 5.725 5.840 5.620 5.725 450,709 +0.00(+0.00%)
Jul 11, 2011 5.677 5.734 5.620 5.725 518,568 -0.07(-1.16%)
Jul 08, 2011 5.792 5.811 5.596 5.792 617,902 -0.09(-1.46%)
Jul 07, 2011 5.515 5.935 5.515 5.878 903,179 +0.44(+8.08%)
Jul 06, 2011 5.333 5.467 5.319 5.438 499,383 +0.10(+1.79%)
Jul 05, 2011 5.448 5.448 5.304 5.343 474,301 -0.10(-1.76%)
Jul 01, 2011 5.314 5.467 5.276 5.438 564,530 +0.11(+1.97%)
Jun 30, 2011 5.314 5.370 5.257 5.333 686,168 +0.03(+0.54%)
Jun 29, 2011 5.324 5.352 5.247 5.304 549,903 +0.02(+0.36%)
Jun 28, 2011 5.104 5.343 5.075 5.285 569,415 +0.19(+3.75%)
Jun 27, 2011 4.999 5.132 4.970 5.094 370,300 +0.11(+2.11%)
Jun 24, 2011 5.075 5.105 4.922 4.989 1,131,781 -0.06(-1.14%)
Jun 23, 2011 5.075 5.086 4.941 5.046 553,934 -0.13(-2.58%)
Jun 22, 2011 5.199 5.304 5.161 5.180 243,236 -0.07(-1.28%)
Jun 21, 2011 5.151 5.285 5.075 5.247 394,701 +0.15(+3.00%)
Jun 20, 2011 5.132 5.247 5.085 5.094 365,975 -0.14(-2.74%)
Jun 17, 2011 5.199 5.381 5.161 5.237 777,092 +0.08(+1.48%)
Jun 16, 2011 5.008 5.218 4.970 5.161 648,102 +0.18(+3.65%)
Jun 15, 2011 5.190 5.257 4.932 4.979 369,215 -0.28(-5.27%)
Jun 14, 2011 5.046 5.314 5.018 5.257 347,285 +0.26(+5.16%)
Jun 13, 2011 5.065 5.132 4.999 4.999 459,336 -0.05(-0.95%)
Jun 10, 2011 5.257 5.343 5.046 5.046 397,432 -0.23(-4.35%)
Jun 09, 2011 5.285 5.352 5.276 5.276 302,399 +0.00(+0.00%)
Jun 08, 2011 5.285 5.390 5.257 5.276 650,332 +0.01(+0.20%)
Jun 07, 2011 5.418 5.418 5.256 5.265 669,903 -0.02(-0.37%)
Jun 06, 2011 5.541 5.589 5.284 5.285 545,967 -0.27(-4.79%)
Jun 03, 2011 5.522 5.598 5.522 5.551 287,920 -0.30(-5.20%)
May 24, 2011 5.922 5.960 5.836 5.856 556,140 -0.05(-0.81%)
May 23, 2011 5.989 6.008 5.856 5.903 732,340 -0.20(-3.28%)
May 20, 2011 6.036 6.103 6.017 6.103 652,253 +0.03(+0.47%)
May 19, 2011 6.103 6.170 5.979 6.074 534,356 +0.02(+0.39%)
May 18, 2011 6.017 6.065 5.951 6.051 709,075 +0.08(+1.36%)
May 17, 2011 5.998 6.027 5.913 5.970 347,074 -0.02(-0.32%)
May 16, 2011 6.122 6.189 5.989 5.989 341,599 -0.15(-2.48%)
May 13, 2011 6.236 6.297 5.979 6.141 728,804 -0.10(-1.53%)
May 12, 2011 6.198 6.265 6.074 6.236 723,417 +0.05(+0.77%)
May 11, 2011 6.265 6.293 6.179 6.189 536,668 -0.09(-1.37%)
May 10, 2011 6.370 6.379 6.246 6.274 649,176 -0.11(-1.79%)
May 09, 2011 6.389 6.389 6.265 6.389 426,859 -0.01(-0.15%)
May 06, 2011 6.522 6.579 6.313 6.398 475,712 -0.06(-0.89%)
May 05, 2011 6.617 6.617 6.236 6.455 907,205 -0.21(-3.14%)
May 04, 2011 6.950 6.950 6.655 6.665 1,075,136 -0.32(-4.63%)
May 03, 2011 6.903 6.998 6.693 6.989 680,886 -0.03(-0.41%)
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.