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 (%)
Aug 31, 2015 5.350 5.570 5.340 5.550 144,550 +0.13(+2.40%)
Aug 28, 2015 5.240 5.470 5.240 5.420 118,015 +0.13(+2.46%)
Aug 27, 2015 5.300 5.390 5.140 5.290 216,873 +0.00(+0.00%)
Aug 26, 2015 5.180 5.310 5.060 5.290 284,029 +0.19(+3.73%)
Aug 25, 2015 5.390 5.390 5.070 5.100 294,844 -0.10(-1.92%)
Aug 24, 2015 5.020 5.440 5.020 5.200 399,739 -0.19(-3.53%)
Aug 21, 2015 5.280 5.460 5.280 5.390 402,847 -0.01(-0.19%)
Aug 20, 2015 5.630 5.640 5.400 5.400 264,080 -0.28(-4.93%)
Aug 19, 2015 5.720 5.810 5.580 5.680 262,035 +0.04(+0.71%)
Aug 18, 2015 5.540 5.670 5.470 5.640 242,054 +0.06(+1.08%)
Aug 17, 2015 5.590 5.620 5.555 5.580 108,625 -0.06(-1.06%)
Aug 14, 2015 5.580 5.710 5.570 5.640 140,334 +0.03(+0.53%)
Aug 13, 2015 5.640 5.690 5.590 5.610 189,751 -0.02(-0.36%)
Aug 12, 2015 5.660 5.760 5.600 5.630 202,186 -0.12(-2.09%)
Aug 11, 2015 5.680 5.815 5.630 5.750 208,820 -0.02(-0.35%)
Aug 10, 2015 5.710 5.880 5.680 5.770 257,322 +0.08(+1.41%)
Aug 07, 2015 5.830 5.960 5.690 5.690 217,654 -0.23(-3.89%)
Aug 06, 2015 5.970 6.000 5.850 5.920 367,083 -0.05(-0.84%)
Aug 05, 2015 5.890 6.170 5.890 5.970 526,355 +0.09(+1.53%)
Aug 04, 2015 5.850 5.880 5.250 5.880 643,879 +0.55(+10.32%)
Aug 03, 2015 5.040 5.370 5.020 5.330 513,690 +0.26(+5.13%)
Jul 31, 2015 5.110 5.120 5.000 5.070 438,907 -0.03(-0.59%)
Jul 30, 2015 5.150 5.195 5.050 5.100 275,680 -0.05(-0.97%)
Jul 29, 2015 5.180 5.270 5.140 5.150 270,719 -0.03(-0.58%)
Jul 28, 2015 5.200 5.220 5.070 5.180 394,546 -0.01(-0.19%)
Jul 27, 2015 5.190 5.340 5.173 5.190 226,310 -0.04(-0.76%)
Jul 24, 2015 5.380 5.380 5.190 5.230 516,981 -0.17(-3.15%)
Jul 23, 2015 5.710 5.710 5.400 5.400 466,318 -0.28(-4.93%)
Jul 22, 2015 5.650 5.750 5.620 5.680 148,444 -0.01(-0.18%)
Jul 21, 2015 5.650 5.730 5.650 5.690 197,701 +0.01(+0.18%)
Jul 20, 2015 5.900 5.910 5.630 5.680 220,167 -0.22(-3.73%)
Jul 17, 2015 5.830 5.970 5.795 5.900 308,466 +0.09(+1.55%)
Jul 16, 2015 5.800 5.870 5.730 5.810 211,544 +0.03(+0.52%)
Jul 15, 2015 5.870 5.905 5.710 5.780 343,350 -0.09(-1.53%)
Jul 14, 2015 5.840 5.895 5.820 5.870 411,515 +0.03(+0.51%)
Jul 13, 2015 5.680 5.850 5.680 5.840 416,838 +0.16(+2.82%)
Jul 10, 2015 5.720 5.850 5.670 5.680 163,422 +0.01(+0.18%)
Jul 09, 2015 5.760 5.760 5.620 5.670 233,308 -0.05(-0.87%)
Jul 08, 2015 5.810 5.830 5.650 5.720 515,758 -0.12(-2.05%)
Jul 07, 2015 5.880 5.880 5.780 5.840 285,411 -0.04(-0.68%)
Jul 06, 2015 5.930 5.980 5.880 5.880 314,597 -0.11(-1.84%)
Jul 02, 2015 5.890 5.990 5.990 5.990 264,300 +0.13(+2.22%)
Jul 01, 2015 5.990 6.070 5.800 5.860 482,434 -0.10(-1.68%)
Jun 30, 2015 6.020 6.020 5.850 5.960 265,154 -0.03(-0.50%)
Jun 29, 2015 6.000 6.100 5.950 5.990 305,180 -0.09(-1.48%)
Jun 26, 2015 6.010 6.100 5.930 6.080 668,572 +0.06(+1.00%)
Jun 25, 2015 6.140 6.140 6.000 6.020 132,313 -0.06(-0.99%)
Jun 24, 2015 6.120 6.150 6.040 6.080 476,493 -0.02(-0.33%)
Jun 23, 2015 6.050 6.140 5.990 6.100 139,026 +0.08(+1.33%)
Jun 22, 2015 5.990 6.050 5.990 6.020 195,668 +0.04(+0.67%)
Jun 19, 2015 5.950 6.045 5.920 5.980 454,136 +0.03(+0.50%)
Jun 18, 2015 5.930 5.990 5.910 5.950 207,783 +0.03(+0.51%)
Jun 17, 2015 5.950 5.980 5.910 5.920 125,576 +0.02(+0.34%)
Jun 16, 2015 5.850 5.990 5.850 5.900 185,812 -0.04(-0.67%)
Jun 15, 2015 5.920 6.000 5.770 5.940 165,650 -0.06(-1.00%)
Jun 12, 2015 5.960 6.010 5.860 6.000 188,291 +0.04(+0.67%)
Jun 11, 2015 5.920 5.960 5.850 5.960 132,379 +0.07(+1.19%)
Jun 10, 2015 5.780 5.910 5.740 5.890 181,977 +0.17(+2.97%)
Jun 09, 2015 5.780 5.820 5.670 5.720 145,780 -0.03(-0.52%)
Jun 08, 2015 5.660 5.800 5.640 5.750 202,769 +0.05(+0.88%)
Jun 05, 2015 5.750 5.750 5.624 5.700 222,140 -0.03(-0.52%)
Jun 04, 2015 5.780 5.810 5.700 5.730 117,311 -0.12(-2.05%)
Jun 03, 2015 5.640 5.920 5.640 5.850 286,933 +0.24(+4.28%)
Jun 02, 2015 5.620 5.760 5.600 5.610 176,603 -0.06(-1.06%)
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.