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 (%)
Jan 29, 2016 3.230 3.450 3.230 3.440 175,695 +0.24(+7.50%)
Jan 28, 2016 3.240 3.310 3.170 3.200 81,454 -0.02(-0.62%)
Jan 27, 2016 3.260 3.320 3.190 3.220 148,407 -0.03(-0.92%)
Jan 26, 2016 3.120 3.290 3.070 3.250 175,399 +0.18(+5.86%)
Jan 25, 2016 3.150 3.230 3.030 3.070 284,224 -0.08(-2.54%)
Jan 22, 2016 3.090 3.200 3.040 3.150 371,819 +0.11(+3.62%)
Jan 21, 2016 3.040 3.130 3.010 3.040 287,387 -0.02(-0.65%)
Jan 20, 2016 3.090 3.160 2.960 3.060 387,083 -0.12(-3.77%)
Jan 19, 2016 3.240 3.260 3.070 3.180 376,199 -0.03(-0.93%)
Jan 15, 2016 3.130 3.210 3.210 3.210 362,500 -0.01(-0.31%)
Jan 14, 2016 3.210 3.270 3.140 3.220 219,995 +0.06(+1.90%)
Jan 13, 2016 3.350 3.410 3.115 3.160 207,217 -0.17(-5.11%)
Jan 12, 2016 3.530 3.530 3.300 3.330 246,834 -0.19(-5.40%)
Jan 11, 2016 3.450 3.540 3.395 3.520 322,956 +0.07(+2.03%)
Jan 08, 2016 3.480 3.600 3.430 3.450 164,941 -0.03(-0.86%)
Jan 07, 2016 3.630 3.650 3.450 3.480 238,475 -0.20(-5.43%)
Jan 06, 2016 3.800 3.800 3.665 3.680 125,306 -0.11(-2.90%)
Jan 05, 2016 3.850 3.910 3.750 3.790 149,230 -0.07(-1.81%)
Jan 04, 2016 3.920 3.920 3.780 3.860 301,374 -0.10(-2.53%)
Dec 31, 2015 3.970 3.960 3.960 3.960 258,500 -0.05(-1.25%)
Dec 30, 2015 4.030 4.080 3.980 4.010 142,382 -0.06(-1.47%)
Dec 29, 2015 4.050 4.190 3.990 4.070 468,105 +0.14(+3.56%)
Dec 28, 2015 4.160 4.160 3.900 3.930 212,211 -0.22(-5.30%)
Dec 24, 2015 4.100 4.150 4.150 4.150 65,200 +0.03(+0.73%)
Dec 23, 2015 4.040 4.150 4.020 4.120 102,931 +0.09(+2.23%)
Dec 22, 2015 3.950 4.040 3.810 4.030 209,849 +0.12(+3.07%)
Dec 21, 2015 4.010 4.010 3.850 3.910 196,936 -0.11(-2.74%)
Dec 18, 2015 4.000 4.030 3.910 4.020 461,779 +0.02(+0.50%)
Dec 17, 2015 3.970 4.020 3.880 4.000 257,315 +0.06(+1.52%)
Dec 16, 2015 3.720 3.950 3.690 3.940 453,599 +0.26(+7.07%)
Dec 15, 2015 4.020 4.060 3.660 3.680 613,515 -0.33(-8.23%)
Dec 14, 2015 4.200 4.240 3.980 4.010 276,672 -0.19(-4.52%)
Dec 11, 2015 4.250 4.300 4.150 4.200 258,181 -0.13(-3.00%)
Dec 10, 2015 4.240 4.350 4.240 4.330 204,774 +0.08(+1.88%)
Dec 09, 2015 4.360 4.420 4.200 4.250 167,004 -0.14(-3.19%)
Dec 08, 2015 4.430 4.485 4.320 4.390 143,196 -0.06(-1.35%)
Dec 07, 2015 4.500 4.645 4.380 4.450 272,805 -0.04(-0.89%)
Dec 04, 2015 4.600 4.775 4.470 4.490 252,614 -0.08(-1.75%)
Dec 03, 2015 4.650 4.715 4.529 4.570 316,153 -0.11(-2.35%)
Dec 02, 2015 4.580 4.810 4.530 4.680 330,135 +0.09(+1.96%)
Dec 01, 2015 4.530 4.600 4.420 4.590 218,662 +0.06(+1.32%)
Nov 30, 2015 4.330 4.560 4.265 4.530 214,927 +0.23(+5.35%)
Nov 27, 2015 4.290 4.300 4.260 4.300 64,900 +0.00(+0.00%)
Nov 25, 2015 4.290 4.300 4.300 4.300 331,700 +0.00(+0.00%)
Nov 24, 2015 4.270 4.330 4.260 4.300 287,779 +0.01(+0.23%)
Nov 23, 2015 4.250 4.300 4.250 4.290 90,346 +0.00(+0.00%)
Nov 20, 2015 4.320 4.350 4.235 4.290 173,093 -0.01(-0.23%)
Nov 19, 2015 4.170 4.320 4.140 4.300 192,761 +0.14(+3.37%)
Nov 18, 2015 4.010 4.200 4.010 4.160 174,272 +0.17(+4.26%)
Nov 17, 2015 4.020 4.026 3.920 3.990 432,753 -0.03(-0.75%)
Nov 16, 2015 4.080 4.160 4.000 4.020 195,596 -0.10(-2.43%)
Nov 13, 2015 4.100 4.180 4.090 4.120 165,218 -0.01(-0.24%)
Nov 12, 2015 4.180 4.180 4.100 4.130 157,970 -0.07(-1.67%)
Nov 11, 2015 4.190 4.220 4.060 4.200 107,751 +0.04(+0.96%)
Nov 10, 2015 4.110 4.180 4.050 4.160 179,241 +0.03(+0.73%)
Nov 09, 2015 4.270 4.300 4.110 4.130 145,451 -0.16(-3.73%)
Nov 06, 2015 4.220 4.300 4.110 4.290 178,116 +0.04(+0.94%)
Nov 05, 2015 4.010 4.260 4.010 4.250 390,239 +0.22(+5.46%)
Nov 04, 2015 4.030 4.070 3.920 4.030 289,908 -0.02(-0.49%)
Nov 03, 2015 4.210 4.650 4.020 4.050 771,295 -0.15(-3.57%)
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.