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

Great Lakes Drg Dock (NQ: GLDD )

9.070 -0.110 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 3.600 3.700 3.500 3.550 346,067 -0.10(-2.74%)
Oct 28, 2016 3.650 3.680 3.620 3.650 265,100 +0.01(+0.27%)
Oct 27, 2016 3.660 3.680 3.620 3.640 256,163 +0.00(+0.00%)
Oct 26, 2016 3.670 3.710 3.610 3.640 175,723 -0.05(-1.36%)
Oct 25, 2016 3.700 3.750 3.660 3.690 264,248 -0.02(-0.54%)
Oct 24, 2016 3.680 3.760 3.660 3.710 216,380 +0.04(+1.09%)
Oct 21, 2016 3.580 3.700 3.520 3.670 164,203 +0.05(+1.38%)
Oct 20, 2016 3.740 3.760 3.570 3.620 419,468 -0.10(-2.69%)
Oct 19, 2016 3.640 3.790 3.630 3.720 297,338 +0.07(+1.92%)
Oct 18, 2016 3.670 3.710 3.630 3.650 123,572 +0.00(+0.00%)
Oct 17, 2016 3.570 3.740 3.570 3.650 164,326 +0.09(+2.53%)
Oct 14, 2016 3.520 3.700 3.510 3.560 275,115 +0.07(+2.01%)
Oct 13, 2016 3.520 3.550 3.470 3.490 163,808 -0.07(-1.97%)
Oct 12, 2016 3.550 3.640 3.500 3.560 108,820 +0.02(+0.56%)
Oct 11, 2016 3.620 3.690 3.500 3.540 220,256 -0.08(-2.21%)
Oct 10, 2016 3.480 3.700 3.480 3.620 276,043 +0.15(+4.32%)
Oct 07, 2016 3.570 3.620 3.450 3.470 365,115 -0.05(-1.42%)
Oct 06, 2016 3.520 3.580 3.500 3.520 422,770 +0.01(+0.28%)
Oct 05, 2016 3.510 3.560 3.490 3.510 361,573 +0.03(+0.86%)
Oct 04, 2016 3.490 3.540 3.450 3.480 147,105 +0.01(+0.29%)
Oct 03, 2016 3.500 3.580 3.450 3.470 78,301 -0.03(-0.86%)
Sep 30, 2016 3.560 3.595 3.490 3.500 213,466 -0.06(-1.69%)
Sep 29, 2016 3.590 3.650 3.542 3.560 73,280 -0.02(-0.56%)
Sep 28, 2016 3.610 3.650 3.550 3.580 130,639 -0.01(-0.28%)
Sep 27, 2016 3.560 3.630 3.539 3.590 130,353 +0.04(+1.13%)
Sep 26, 2016 3.580 3.650 3.520 3.550 329,032 -0.07(-1.93%)
Sep 23, 2016 3.670 3.720 3.600 3.620 83,448 -0.05(-1.36%)
Sep 22, 2016 3.650 3.720 3.630 3.670 191,561 +0.05(+1.38%)
Sep 21, 2016 3.640 3.710 3.570 3.620 88,696 -0.03(-0.82%)
Sep 20, 2016 3.760 3.820 3.580 3.650 149,274 -0.06(-1.62%)
Sep 19, 2016 3.700 3.800 3.650 3.710 120,903 +0.04(+1.09%)
Sep 16, 2016 3.710 3.800 3.660 3.670 403,488 -0.05(-1.34%)
Sep 15, 2016 3.775 3.815 3.705 3.720 62,881 -0.03(-0.80%)
Sep 14, 2016 3.820 3.890 3.690 3.750 126,965 -0.07(-1.83%)
Sep 13, 2016 3.760 3.860 3.750 3.820 138,390 +0.05(+1.33%)
Sep 12, 2016 3.710 3.775 3.650 3.770 153,132 +0.07(+1.89%)
Sep 09, 2016 3.850 3.870 3.700 3.700 145,736 -0.18(-4.64%)
Sep 08, 2016 3.910 3.920 3.870 3.880 83,140 -0.01(-0.26%)
Sep 07, 2016 3.880 3.960 3.850 3.890 112,683 +0.01(+0.26%)
Sep 06, 2016 3.880 3.970 3.860 3.880 126,158 +0.00(+0.00%)
Sep 02, 2016 3.860 3.880 3.880 3.880 54,000 +0.03(+0.78%)
Sep 01, 2016 3.850 3.890 3.780 3.850 75,538 -0.01(-0.26%)
Aug 31, 2016 3.870 3.880 3.790 3.860 208,859 +0.00(+0.00%)
Aug 30, 2016 3.820 3.900 3.820 3.860 32,487 +0.05(+1.31%)
Aug 29, 2016 3.850 3.870 3.800 3.810 68,321 -0.04(-1.04%)
Aug 26, 2016 3.880 3.960 3.820 3.850 39,135 -0.04(-1.03%)
Aug 25, 2016 3.870 3.920 3.800 3.890 51,672 +0.00(+0.00%)
Aug 24, 2016 3.900 3.900 3.770 3.890 63,259 +0.01(+0.26%)
Aug 23, 2016 3.820 3.900 3.820 3.880 90,788 +0.06(+1.57%)
Aug 22, 2016 3.840 3.870 3.760 3.820 56,295 -0.02(-0.52%)
Aug 19, 2016 3.860 3.910 3.800 3.840 165,390 -0.03(-0.78%)
Aug 18, 2016 3.780 3.900 3.780 3.870 76,708 +0.10(+2.65%)
Aug 17, 2016 3.840 3.850 3.750 3.770 78,051 -0.07(-1.82%)
Aug 16, 2016 3.900 4.010 3.840 3.840 97,335 -0.04(-1.03%)
Aug 15, 2016 3.860 3.950 3.850 3.880 191,934 +0.05(+1.31%)
Aug 12, 2016 3.900 3.920 3.790 3.830 125,347 -0.08(-2.05%)
Aug 11, 2016 3.970 4.000 3.900 3.910 171,261 +0.03(+0.77%)
Aug 10, 2016 3.870 3.900 3.790 3.880 138,808 +0.05(+1.31%)
Aug 09, 2016 3.880 4.060 3.820 3.830 296,312 -0.03(-0.78%)
Aug 08, 2016 3.700 3.890 3.600 3.860 294,735 +0.13(+3.49%)
Aug 05, 2016 3.670 3.820 3.530 3.730 1,265,876 +0.04(+1.08%)
Aug 04, 2016 4.340 4.500 3.515 3.690 516,285 -0.67(-15.37%)
Aug 03, 2016 4.395 4.395 4.280 4.360 109,436 +0.06(+1.40%)
Aug 02, 2016 4.420 4.440 4.280 4.300 110,117 -0.11(-2.49%)
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.