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 (%)
Dec 30, 2016 4.200 4.200 4.200 0 -0.05(-1.18%)
Dec 29, 2016 4.450 4.450 4.250 4.250 166,369 -0.15(-3.41%)
Dec 28, 2016 4.550 4.650 4.400 4.400 184,418 -0.10(-2.22%)
Dec 27, 2016 4.600 4.700 4.450 4.500 135,491 -0.10(-2.17%)
Dec 23, 2016 4.600 4.600 4.600 0 +0.05(+1.10%)
Dec 22, 2016 4.550 4.650 4.425 4.550 155,609 +0.05(+1.11%)
Dec 21, 2016 4.800 4.800 4.450 4.500 285,483 -0.25(-5.26%)
Dec 20, 2016 4.400 4.850 4.375 4.750 364,420 +0.40(+9.20%)
Dec 19, 2016 4.450 4.500 4.200 4.350 523,794 -0.15(-3.33%)
Dec 16, 2016 4.500 4.500 4.425 4.500 444,605 +0.05(+1.12%)
Dec 15, 2016 4.600 4.625 4.450 4.450 344,551 -0.15(-3.26%)
Dec 14, 2016 4.550 4.650 4.450 4.600 332,888 +0.00(+0.00%)
Dec 13, 2016 4.750 4.800 4.550 4.600 128,902 -0.10(-2.13%)
Dec 12, 2016 4.750 4.850 4.650 4.700 183,128 -0.05(-1.05%)
Dec 09, 2016 4.750 4.850 4.675 4.750 229,373 +0.05(+1.06%)
Dec 08, 2016 4.850 4.850 4.650 4.700 269,257 -0.15(-3.09%)
Dec 07, 2016 4.600 5.000 4.550 4.850 538,938 +0.30(+6.59%)
Dec 06, 2016 4.450 4.650 4.400 4.550 355,251 +0.15(+3.41%)
Dec 05, 2016 4.350 4.500 4.350 4.400 277,900 +0.10(+2.33%)
Dec 02, 2016 4.350 4.400 4.250 4.300 180,271 +0.00(+0.00%)
Dec 01, 2016 4.200 4.500 4.200 4.300 412,908 +0.05(+1.18%)
Nov 30, 2016 4.500 4.550 4.200 4.250 512,459 -0.20(-4.49%)
Nov 29, 2016 4.550 4.650 4.450 4.450 280,245 -0.05(-1.11%)
Nov 28, 2016 4.650 4.650 4.500 4.500 242,091 -0.10(-2.17%)
Nov 25, 2016 4.650 4.650 4.500 4.600 40,952 -0.05(-1.08%)
Nov 23, 2016 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 22, 2016 4.650 4.650 4.550 4.650 255,038 +0.05(+1.09%)
Nov 21, 2016 4.550 4.700 4.400 4.600 394,619 +0.10(+2.22%)
Nov 18, 2016 4.550 4.550 4.350 4.500 241,018 +0.00(+0.00%)
Nov 17, 2016 4.350 4.500 4.250 4.500 288,818 +0.10(+2.27%)
Nov 16, 2016 4.500 4.550 4.350 4.400 318,516 -0.05(-1.12%)
Nov 15, 2016 4.200 4.450 4.150 4.450 599,575 +0.25(+5.95%)
Nov 14, 2016 4.200 4.250 4.000 4.200 663,915 +0.10(+2.44%)
Nov 11, 2016 4.100 4.150 4.000 4.100 823,349 +0.05(+1.23%)
Nov 10, 2016 4.000 4.100 3.850 4.050 536,795 +0.15(+3.85%)
Nov 09, 2016 3.450 3.950 3.400 3.900 914,695 +0.40(+11.43%)
Nov 08, 2016 3.200 3.550 3.150 3.500 1,024,320 +0.30(+9.37%)
Nov 07, 2016 3.100 3.350 3.050 3.200 1,179,687 +0.15(+4.92%)
Nov 04, 2016 3.150 3.200 3.050 3.050 1,075,712 -0.08(-2.40%)
Nov 03, 2016 3.250 3.250 3.100 3.125 319,902 -0.08(-2.34%)
Nov 02, 2016 3.650 3.650 3.200 3.200 355,919 -0.35(-9.86%)
Nov 01, 2016 3.500 3.600 3.500 3.550 175,482 +0.00(+0.00%)
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%)
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.