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

Great Lakes Drg Dock (NQ: GLDD )

9.600 -0.050 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 31, 2012 6.185 6.349 6.117 6.282 323,688 +0.11(+1.72%)
May 30, 2012 6.243 6.301 6.166 6.175 398,158 -0.15(-2.44%)
May 29, 2012 6.407 6.436 6.233 6.330 373,276 -0.04(-0.61%)
May 25, 2012 6.311 6.427 6.214 6.369 159,481 +0.08(+1.23%)
May 24, 2012 6.069 6.301 6.069 6.291 260,233 +0.20(+3.33%)
May 23, 2012 6.059 6.127 5.972 6.088 372,370 -0.05(-0.79%)
May 22, 2012 6.195 6.272 6.088 6.137 238,884 -0.08(-1.24%)
May 21, 2012 6.243 6.291 6.156 6.214 359,908 -0.02(-0.31%)
May 18, 2012 6.349 6.378 6.204 6.233 327,890 -0.13(-1.98%)
May 17, 2012 6.320 6.388 6.262 6.359 436,076 +0.03(+0.46%)
May 16, 2012 6.388 6.388 6.315 6.330 1,201,229 -0.03(-0.46%)
May 15, 2012 6.320 6.427 6.320 6.359 337,597 +0.14(+2.17%)
May 14, 2012 6.340 6.388 6.224 6.224 235,620 -0.20(-3.16%)
May 11, 2012 6.398 6.535 6.369 6.427 239,056 -0.03(-0.45%)
May 10, 2012 6.533 6.538 6.417 6.456 291,902 -0.02(-0.30%)
May 09, 2012 6.562 6.581 6.475 6.475 393,291 -0.19(-2.90%)
May 08, 2012 6.552 6.688 6.417 6.668 297,742 +0.04(+0.58%)
May 07, 2012 6.475 6.654 6.446 6.630 376,788 +0.14(+2.24%)
May 04, 2012 6.533 6.572 6.446 6.485 453,979 -0.11(-1.61%)
May 03, 2012 6.784 6.794 6.562 6.591 470,209 -0.24(-3.54%)
May 02, 2012 6.572 6.832 6.572 6.832 544,358 +0.15(+2.32%)
May 01, 2012 7.084 7.267 6.649 6.678 566,182 -0.48(-6.75%)
Apr 30, 2012 7.316 7.316 7.142 7.161 178,513 -0.16(-2.24%)
Apr 27, 2012 7.248 7.345 7.161 7.325 236,860 +0.13(+1.74%)
Apr 26, 2012 7.238 7.364 7.171 7.200 148,440 -0.03(-0.40%)
Apr 25, 2012 7.093 7.277 6.900 7.229 593,865 +0.25(+3.60%)
Apr 24, 2012 6.871 7.016 6.861 6.977 122,975 +0.12(+1.69%)
Apr 23, 2012 6.900 6.968 6.842 6.861 221,633 -0.17(-2.47%)
Apr 20, 2012 7.151 7.151 6.900 7.035 214,910 +0.04(+0.55%)
Apr 19, 2012 6.910 7.103 6.910 6.997 276,836 +0.08(+1.12%)
Apr 18, 2012 7.055 7.064 6.919 6.919 300,453 -0.16(-2.32%)
Apr 17, 2012 6.919 7.137 6.794 7.084 280,294 +0.26(+3.82%)
Apr 16, 2012 6.678 6.918 6.572 6.823 304,221 +0.17(+2.62%)
Apr 13, 2012 6.832 6.832 6.649 6.649 325,035 -0.22(-3.23%)
Apr 12, 2012 6.572 6.948 6.572 6.871 265,959 +0.29(+4.41%)
Apr 11, 2012 6.514 6.649 6.514 6.581 515,523 +0.12(+1.79%)
Apr 10, 2012 6.504 6.562 6.378 6.465 291,525 -0.04(-0.59%)
Apr 09, 2012 6.514 6.649 6.456 6.504 301,985 -0.14(-2.18%)
Apr 05, 2012 6.697 6.774 6.649 6.649 217,409 -0.11(-1.57%)
Apr 04, 2012 6.774 6.813 6.688 6.755 522,248 -0.09(-1.27%)
Apr 03, 2012 6.910 6.987 6.795 6.842 397,510 -0.13(-1.80%)
Apr 02, 2012 6.968 6.997 6.832 6.968 506,444 -0.01(-0.14%)
Mar 30, 2012 7.287 7.306 6.968 6.977 450,801 -0.25(-3.48%)
Mar 29, 2012 7.180 7.277 7.084 7.229 946,087 -0.04(-0.53%)
Mar 28, 2012 7.509 7.548 7.209 7.267 495,876 -0.25(-3.34%)
Mar 27, 2012 7.296 7.557 7.238 7.519 1,293,101 +0.25(+3.46%)
Mar 26, 2012 6.929 7.277 6.900 7.267 953,854 +0.42(+6.06%)
Mar 23, 2012 6.784 6.852 6.717 6.852 346,015 +0.04(+0.57%)
Mar 22, 2012 6.794 6.934 6.765 6.813 222,476 -0.07(-0.98%)
Mar 21, 2012 6.852 6.910 6.765 6.881 223,290 +0.06(+0.85%)
Mar 20, 2012 6.968 7.006 6.755 6.823 220,184 -0.19(-2.75%)
Mar 19, 2012 7.006 7.171 6.948 7.016 251,984 -0.01(-0.14%)
Mar 16, 2012 7.035 7.132 6.948 7.026 467,907 +0.02(+0.28%)
Mar 15, 2012 6.842 7.006 6.784 7.006 312,721 +0.19(+2.84%)
Mar 14, 2012 6.939 6.968 6.784 6.813 208,964 -0.12(-1.67%)
Mar 13, 2012 6.890 6.939 6.823 6.929 299,542 +0.07(+0.99%)
Mar 12, 2012 6.968 6.968 6.815 6.861 183,493 -0.11(-1.53%)
Mar 09, 2012 6.910 7.055 6.823 6.968 279,216 +0.07(+0.98%)
Mar 08, 2012 6.861 6.919 6.770 6.900 191,790 +0.10(+1.42%)
Mar 07, 2012 6.813 6.861 6.765 6.803 277,016 +0.01(+0.16%)
Mar 06, 2012 6.822 6.908 6.745 6.793 564,005 -0.13(-1.95%)
Mar 05, 2012 6.793 6.976 6.764 6.928 224,880 +0.10(+1.41%)
Mar 02, 2012 6.889 6.916 6.768 6.831 280,117 -0.04(-0.56%)
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.