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 (%)
Mar 31, 2015 6.050 6.060 5.950 6.010 342,205 -0.09(-1.48%)
Mar 30, 2015 6.010 6.130 6.010 6.100 225,592 +0.00(+0.00%)
Mar 27, 2015 6.040 6.110 6.010 6.100 446,963 +0.05(+0.83%)
Mar 26, 2015 6.040 6.140 6.010 6.050 293,312 +0.00(+0.00%)
Mar 25, 2015 6.110 6.120 6.000 6.050 398,477 -0.05(-0.82%)
Mar 24, 2015 5.990 6.110 5.900 6.100 271,316 +0.13(+2.18%)
Mar 23, 2015 5.930 6.020 5.871 5.970 216,861 +0.04(+0.67%)
Mar 20, 2015 5.860 5.980 5.860 5.930 373,058 +0.08(+1.37%)
Mar 19, 2015 5.890 5.960 5.820 5.850 343,834 -0.03(-0.51%)
Mar 18, 2015 5.620 5.910 5.620 5.880 649,894 +0.22(+3.89%)
Mar 17, 2015 5.730 5.780 5.610 5.660 407,702 -0.06(-1.05%)
Mar 16, 2015 5.820 5.850 5.660 5.720 301,217 -0.08(-1.38%)
Mar 13, 2015 5.910 5.920 5.710 5.800 307,080 -0.10(-1.69%)
Mar 12, 2015 5.780 5.900 5.700 5.900 498,639 +0.16(+2.79%)
Mar 11, 2015 5.620 5.760 5.550 5.740 446,399 +0.12(+2.04%)
Mar 10, 2015 5.780 5.800 5.530 5.625 824,595 -0.24(-4.01%)
Mar 09, 2015 5.900 6.035 5.680 5.860 1,033,376 -0.01(-0.17%)
Mar 06, 2015 5.970 5.990 5.870 5.870 827,185 -0.11(-1.84%)
Mar 05, 2015 6.080 6.130 5.940 5.980 815,354 +0.05(+0.84%)
Mar 04, 2015 5.980 6.055 5.810 5.930 889,125 -0.05(-0.84%)
Mar 03, 2015 6.170 6.370 5.973 5.980 961,302 -0.13(-2.13%)
Mar 02, 2015 6.100 6.210 6.060 6.110 650,369 +0.01(+0.16%)
Feb 27, 2015 6.130 6.190 6.060 6.100 600,823 -0.02(-0.33%)
Feb 26, 2015 6.250 6.270 6.030 6.120 783,289 -0.11(-1.77%)
Feb 25, 2015 6.450 6.500 6.180 6.230 881,891 -0.22(-3.41%)
Feb 24, 2015 7.420 7.420 6.375 6.450 1,765,949 -0.73(-10.17%)
Feb 23, 2015 7.400 7.420 7.160 7.180 298,274 -0.24(-3.23%)
Feb 20, 2015 7.580 7.580 7.370 7.420 309,804 -0.14(-1.85%)
Feb 19, 2015 7.580 7.640 7.480 7.560 311,610 -0.06(-0.79%)
Feb 18, 2015 7.560 7.700 7.520 7.620 95,024 +0.02(+0.26%)
Feb 17, 2015 7.610 7.758 7.570 7.600 337,465 +0.02(+0.26%)
Feb 13, 2015 7.600 7.580 7.580 7.580 345,700 -0.04(-0.52%)
Feb 12, 2015 7.910 7.988 7.540 7.620 593,664 -0.19(-2.43%)
Feb 11, 2015 7.830 7.974 7.740 7.810 218,496 -0.07(-0.89%)
Feb 10, 2015 8.000 8.128 7.870 7.880 293,271 -0.08(-1.01%)
Feb 09, 2015 7.940 8.090 7.870 7.960 279,789 +0.01(+0.13%)
Feb 06, 2015 8.050 8.140 7.950 7.950 374,931 -0.07(-0.87%)
Feb 05, 2015 8.020 8.166 7.900 8.020 284,920 +0.00(+0.00%)
Feb 04, 2015 8.100 8.196 7.990 8.020 183,469 -0.15(-1.84%)
Feb 03, 2015 8.020 8.200 7.941 8.170 325,196 +0.19(+2.38%)
Feb 02, 2015 7.810 8.010 7.690 7.980 317,405 +0.21(+2.70%)
Jan 30, 2015 7.890 7.988 7.700 7.770 237,682 -0.21(-2.63%)
Jan 29, 2015 7.750 7.980 7.710 7.980 209,619 +0.25(+3.23%)
Jan 28, 2015 7.820 7.830 7.670 7.730 226,318 -0.06(-0.77%)
Jan 27, 2015 7.860 7.930 7.710 7.790 261,385 -0.21(-2.62%)
Jan 26, 2015 7.810 8.000 7.790 8.000 104,919 +0.16(+2.04%)
Jan 23, 2015 7.870 7.950 7.740 7.840 200,519 +0.00(+0.00%)
Jan 22, 2015 7.830 7.840 7.670 7.840 228,109 +0.09(+1.16%)
Jan 21, 2015 7.630 7.790 7.600 7.750 274,258 +0.12(+1.57%)
Jan 20, 2015 7.770 7.860 7.540 7.630 202,218 -0.16(-2.05%)
Jan 16, 2015 7.670 7.870 7.670 7.790 191,881 +0.07(+0.91%)
Jan 15, 2015 7.980 7.980 7.600 7.720 218,913 -0.21(-2.65%)
Jan 14, 2015 7.910 7.990 7.720 7.930 147,166 -0.07(-0.88%)
Jan 13, 2015 7.980 8.190 7.750 8.000 251,324 +0.11(+1.39%)
Jan 12, 2015 8.040 8.040 7.820 7.890 264,360 -0.17(-2.11%)
Jan 09, 2015 8.210 8.280 7.960 8.060 255,326 -0.18(-2.18%)
Jan 08, 2015 8.190 8.310 8.090 8.240 215,335 +0.14(+1.73%)
Jan 07, 2015 8.080 8.260 8.040 8.100 141,274 +0.10(+1.25%)
Jan 06, 2015 8.130 8.130 7.870 8.000 238,083 -0.13(-1.60%)
Jan 05, 2015 8.340 8.400 8.100 8.130 169,449 -0.25(-2.98%)
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.