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

Great Lakes Drg Dock (NQ: GLDD )

9.450 +0.100 (+1.07%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 14, 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, 2016 4.550 4.660 4.360 4.560 92,472 +0.01(+0.22%)
May 27, 2016 4.360 4.550 4.550 4.550 202,000 +0.21(+4.84%)
May 26, 2016 4.380 4.430 4.310 4.340 28,916 -0.06(-1.36%)
May 25, 2016 4.430 4.490 4.390 4.400 85,427 -0.02(-0.45%)
May 24, 2016 4.280 4.480 4.260 4.420 150,004 +0.18(+4.25%)
May 23, 2016 4.360 4.520 4.220 4.240 209,793 -0.14(-3.20%)
May 20, 2016 4.260 4.390 4.190 4.380 114,982 +0.15(+3.55%)
May 19, 2016 4.150 4.250 4.030 4.230 79,619 +0.03(+0.71%)
May 18, 2016 4.150 4.280 4.130 4.200 81,995 +0.04(+0.96%)
May 17, 2016 4.450 4.460 4.120 4.160 92,886 -0.31(-6.94%)
May 16, 2016 4.460 4.570 4.400 4.470 72,270 +0.04(+0.90%)
May 13, 2016 4.190 4.510 4.190 4.430 89,317 +0.04(+0.91%)
May 12, 2016 4.520 4.570 4.370 4.390 116,433 -0.10(-2.23%)
May 11, 2016 4.540 4.640 4.490 4.490 76,977 -0.07(-1.54%)
May 10, 2016 4.560 4.710 4.500 4.560 243,350 +0.05(+1.11%)
May 09, 2016 4.500 4.580 4.430 4.510 166,374 +0.00(+0.00%)
May 06, 2016 4.520 4.590 4.500 4.510 239,220 -0.01(-0.22%)
May 05, 2016 4.530 4.620 4.450 4.520 335,379 +0.03(+0.67%)
May 04, 2016 4.470 4.730 4.460 4.490 223,413 +0.00(+0.00%)
May 03, 2016 4.420 4.710 4.280 4.490 204,238 -0.12(-2.60%)
May 02, 2016 4.620 4.720 4.540 4.610 127,438 +0.04(+0.88%)
Apr 29, 2016 4.440 4.620 4.430 4.570 139,639 +0.15(+3.39%)
Apr 28, 2016 4.680 4.740 4.410 4.420 70,531 -0.31(-6.55%)
Apr 27, 2016 4.760 4.810 4.630 4.730 100,553 +0.01(+0.21%)
Apr 26, 2016 4.500 4.800 4.370 4.720 121,394 +0.27(+6.07%)
Apr 25, 2016 4.580 4.610 4.400 4.450 78,980 -0.12(-2.63%)
Apr 22, 2016 4.610 4.680 4.530 4.570 82,287 -0.03(-0.65%)
Apr 21, 2016 4.680 4.760 4.570 4.600 176,869 -0.05(-1.08%)
Apr 20, 2016 4.707 4.790 4.640 4.650 123,185 -0.11(-2.31%)
Apr 19, 2016 4.750 4.850 4.720 4.760 240,973 +0.03(+0.63%)
Apr 18, 2016 4.420 4.760 4.420 4.730 175,734 +0.23(+5.11%)
Apr 15, 2016 4.470 4.540 4.470 4.500 107,143 -0.01(-0.22%)
Apr 14, 2016 4.560 4.595 4.420 4.510 169,416 -0.10(-2.17%)
Apr 13, 2016 4.310 4.620 4.300 4.610 288,762 +0.30(+6.96%)
Apr 12, 2016 4.090 4.330 4.060 4.310 184,236 +0.21(+5.12%)
Apr 11, 2016 3.980 4.120 3.980 4.100 182,708 +0.13(+3.27%)
Apr 08, 2016 4.070 4.135 3.960 3.970 152,970 -0.09(-2.22%)
Apr 07, 2016 4.060 4.140 4.020 4.060 136,478 -0.04(-0.98%)
Apr 06, 2016 4.090 4.145 4.050 4.100 109,719 -0.01(-0.24%)
Apr 05, 2016 4.090 4.200 4.020 4.110 139,650 +0.00(+0.00%)
Apr 04, 2016 4.250 4.270 4.050 4.110 189,417 -0.13(-3.07%)
Apr 01, 2016 4.400 4.420 4.230 4.240 118,870 -0.22(-4.93%)
Mar 31, 2016 4.350 4.500 4.330 4.460 611,414 +0.13(+3.00%)
Mar 30, 2016 4.430 4.490 4.290 4.330 125,341 -0.10(-2.26%)
Mar 29, 2016 4.240 4.500 4.180 4.430 255,853 +0.17(+3.99%)
Mar 28, 2016 4.450 4.470 4.230 4.260 118,040 -0.16(-3.62%)
Mar 24, 2016 4.230 4.420 4.420 4.420 87,800 +0.17(+4.00%)
Mar 23, 2016 4.250 4.350 4.145 4.250 274,625 -0.05(-1.16%)
Mar 22, 2016 4.270 4.340 4.180 4.300 257,417 +0.00(+0.00%)
Mar 21, 2016 4.310 4.370 4.250 4.300 297,250 +0.01(+0.23%)
Mar 18, 2016 4.110 4.460 4.110 4.290 657,148 +0.30(+7.52%)
Mar 17, 2016 3.740 4.010 3.700 3.990 219,955 +0.25(+6.68%)
Mar 16, 2016 3.600 3.930 3.600 3.740 96,159 +0.14(+3.89%)
Mar 15, 2016 3.830 3.855 3.600 3.600 118,598 -0.22(-5.76%)
Mar 14, 2016 4.000 4.085 3.820 3.820 173,642 -0.20(-4.98%)
Mar 11, 2016 3.840 4.080 3.840 4.020 204,997 +0.24(+6.35%)
Mar 10, 2016 3.640 3.780 3.610 3.780 197,048 +0.15(+4.13%)
Mar 09, 2016 3.670 3.820 3.600 3.630 61,409 -0.01(-0.27%)
Mar 08, 2016 3.800 3.810 3.630 3.640 113,346 -0.17(-4.46%)
Mar 07, 2016 3.490 3.810 3.490 3.810 184,842 +0.31(+8.86%)
Mar 04, 2016 3.470 3.600 3.420 3.500 324,654 +0.05(+1.45%)
Mar 03, 2016 3.490 3.540 3.440 3.450 340,972 -0.03(-0.86%)
Mar 02, 2016 3.470 3.540 3.430 3.480 245,256 -0.01(-0.29%)
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.