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

Great Lakes Drg Dock (NQ: GLDD )

6.960 +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 27, 2013 7.360 7.410 7.180 7.280 0 -0.12(-1.62%)
Sep 26, 2013 7.320 7.410 7.240 7.400 139,843 +0.09(+1.23%)
Sep 25, 2013 7.410 7.420 7.290 7.310 248,763 -0.11(-1.48%)
Sep 24, 2013 7.480 7.520 7.321 7.420 230,624 -0.04(-0.54%)
Sep 23, 2013 7.510 7.530 7.350 7.460 297,192 -0.06(-0.80%)
Sep 20, 2013 7.470 7.610 7.400 7.520 0 +0.06(+0.80%)
Sep 19, 2013 7.430 7.520 7.425 7.460 284,288 +0.04(+0.54%)
Sep 18, 2013 7.180 7.470 7.160 7.420 0 +0.22(+3.06%)
Sep 17, 2013 7.100 7.210 7.060 7.200 0 +0.09(+1.27%)
Sep 16, 2013 7.160 7.240 7.090 7.110 0 +0.00(+0.00%)
Sep 13, 2013 7.250 7.250 7.090 7.110 0 -0.10(-1.39%)
Sep 12, 2013 7.030 7.230 7.020 7.210 0 +0.20(+2.85%)
Sep 11, 2013 6.800 7.020 6.800 7.010 0 +0.18(+2.64%)
Sep 10, 2013 6.800 6.850 6.700 6.830 427,409 +0.06(+0.89%)
Sep 09, 2013 6.690 6.770 6.690 6.770 0 +0.09(+1.35%)
Sep 06, 2013 6.760 6.760 6.610 6.680 0 -0.03(-0.45%)
Sep 05, 2013 6.720 6.770 6.700 6.710 195,557 -0.02(-0.30%)
Sep 04, 2013 6.710 6.760 6.690 6.730 0 +0.01(+0.15%)
Sep 03, 2013 6.850 6.850 6.660 6.720 0 -0.01(-0.15%)
Aug 30, 2013 6.750 6.790 6.700 6.730 0 -0.05(-0.74%)
Aug 29, 2013 6.740 6.780 6.720 6.780 258,435 +0.03(+0.44%)
Aug 28, 2013 6.760 6.770 6.700 6.750 0 +0.00(+0.00%)
Aug 27, 2013 6.810 6.860 6.710 6.750 435,877 -0.14(-2.03%)
Aug 26, 2013 6.840 6.890 6.755 6.890 0 +0.05(+0.73%)
Aug 23, 2013 6.760 6.840 6.686 6.840 0 +0.08(+1.18%)
Aug 22, 2013 6.670 6.790 6.650 6.760 169,165 +0.10(+1.50%)
Aug 21, 2013 6.720 6.750 6.640 6.660 361,154 -0.11(-1.62%)
Aug 20, 2013 6.710 6.790 6.710 6.770 549,447 +0.05(+0.74%)
Aug 19, 2013 6.750 6.820 6.700 6.720 520,750 -0.02(-0.30%)
Aug 16, 2013 6.660 6.830 6.648 6.740 0 +0.04(+0.60%)
Aug 15, 2013 6.670 6.750 6.470 6.700 795,446 -0.09(-1.33%)
Aug 14, 2013 6.850 6.920 6.780 6.790 694,833 -0.09(-1.31%)
Aug 13, 2013 6.890 6.960 6.820 6.880 754,018 -0.02(-0.29%)
Aug 12, 2013 6.960 7.100 6.890 6.900 603,077 -0.10(-1.43%)
Aug 09, 2013 7.390 7.690 7.000 7.000 911,805 -0.44(-5.91%)
Aug 08, 2013 6.500 7.440 6.280 7.440 1,896,886 +0.00(+0.00%)
Aug 07, 2013 7.770 7.800 7.410 7.440 691,573 -0.37(-4.74%)
Aug 06, 2013 7.890 7.890 7.750 7.810 296,291 -0.08(-1.01%)
Aug 05, 2013 7.790 7.920 7.780 7.890 155,809 +0.06(+0.77%)
Aug 02, 2013 7.730 7.850 7.730 7.830 124,659 +0.06(+0.77%)
Aug 01, 2013 7.760 7.820 7.648 7.770 323,870 +0.08(+1.04%)
Jul 31, 2013 7.580 7.820 7.580 7.690 0 +0.12(+1.59%)
Jul 30, 2013 7.610 7.640 7.510 7.570 0 +0.02(+0.26%)
Jul 29, 2013 7.870 7.930 7.440 7.550 0 -0.36(-4.55%)
Jul 26, 2013 8.190 8.190 7.850 7.910 0 -0.37(-4.47%)
Jul 25, 2013 8.150 8.280 8.050 8.280 0 -0.17(-2.01%)
Jul 24, 2013 8.600 8.600 8.420 8.450 0 -0.13(-1.52%)
Jul 23, 2013 8.510 8.620 8.440 8.580 0 +0.10(+1.18%)
Jul 22, 2013 8.630 8.690 8.420 8.480 0 -0.17(-1.97%)
Jul 19, 2013 8.210 8.670 8.200 8.650 0 +0.45(+5.49%)
Jul 18, 2013 8.010 8.250 7.900 8.200 0 +0.22(+2.76%)
Jul 17, 2013 8.110 8.110 7.930 7.980 290,916 -0.10(-1.24%)
Jul 16, 2013 8.100 8.190 8.020 8.080 0 -0.04(-0.49%)
Jul 15, 2013 8.270 8.270 8.095 8.120 0 -0.13(-1.58%)
Jul 12, 2013 8.110 8.260 8.010 8.250 0 +0.10(+1.23%)
Jul 11, 2013 8.080 8.250 7.910 8.150 0 +0.16(+2.00%)
Jul 10, 2013 8.020 8.060 7.950 7.990 0 -0.02(-0.25%)
Jul 09, 2013 8.060 8.052 7.990 8.010 0 +0.01(+0.12%)
Jul 08, 2013 8.050 8.230 7.950 8.000 0 -0.01(-0.12%)
Jul 05, 2013 8.240 8.240 7.950 8.010 0 -0.07(-0.87%)
Jul 03, 2013 7.910 8.150 7.890 8.080 0 +0.15(+1.89%)
Jul 02, 2013 7.950 8.080 7.810 7.930 0 -0.07(-0.88%)
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.