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

Great Lakes Drg Dock (NQ: GLDD )

8.990 -0.240 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2019 10.63 10.65 10.48 10.64 415,000 -0.13(-1.21%)
May 30, 2019 10.55 10.78 10.55 10.77 361,922 +0.18(+1.70%)
May 29, 2019 10.43 10.65 10.40 10.59 648,022 +0.22(+2.12%)
May 28, 2019 10.22 10.45 10.22 10.37 428,506 +0.04(+0.39%)
May 24, 2019 10.25 10.36 10.21 10.33 310,200 +0.08(+0.78%)
May 23, 2019 10.47 10.57 10.15 10.25 483,369 -0.27(-2.57%)
May 22, 2019 10.73 10.75 10.52 10.52 324,949 -0.25(-2.32%)
May 21, 2019 10.77 10.81 10.71 10.77 332,515 +0.06(+0.56%)
May 20, 2019 10.71 10.86 10.61 10.71 375,901 -0.05(-0.46%)
May 17, 2019 10.82 10.99 10.74 10.76 233,500 -0.14(-1.28%)
May 16, 2019 10.67 11.06 10.66 10.90 466,017 +0.12(+1.11%)
May 15, 2019 10.50 10.87 10.46 10.78 467,510 +0.21(+1.99%)
May 14, 2019 10.60 10.73 10.49 10.57 833,534 -0.03(-0.28%)
May 13, 2019 10.82 10.82 10.54 10.60 497,729 -0.30(-2.75%)
May 10, 2019 10.92 11.00 10.68 10.90 433,600 -0.08(-0.73%)
May 09, 2019 10.74 11.19 10.67 10.98 495,868 +0.07(+0.64%)
May 08, 2019 10.70 11.02 10.70 10.91 844,281 +0.22(+2.06%)
May 07, 2019 10.93 11.07 10.69 10.69 791,278 -0.31(-2.82%)
May 06, 2019 11.10 11.19 10.97 11.00 689,468 -0.24(-2.14%)
May 03, 2019 11.00 11.26 10.95 11.24 848,600 +0.29(+2.65%)
May 02, 2019 10.69 10.99 10.41 10.95 1,007,376 +0.33(+3.11%)
May 01, 2019 10.31 10.76 10.06 10.62 1,112,138 +0.39(+3.81%)
Apr 30, 2019 9.640 10.29 9.370 10.23 1,097,506 +0.84(+8.95%)
Apr 29, 2019 9.500 9.560 9.320 9.390 353,179 -0.08(-0.84%)
Apr 26, 2019 9.520 9.520 9.180 9.470 394,700 -0.07(-0.73%)
Apr 25, 2019 9.690 9.690 9.450 9.540 601,195 -0.16(-1.65%)
Apr 24, 2019 9.680 9.790 9.630 9.700 544,451 +0.01(+0.10%)
Apr 23, 2019 9.790 9.790 9.570 9.690 502,239 -0.05(-0.51%)
Apr 22, 2019 9.670 9.790 9.560 9.740 496,947 +0.07(+0.72%)
Apr 18, 2019 9.520 9.680 9.470 9.670 387,100 +0.10(+1.04%)
Apr 17, 2019 9.580 9.695 9.440 9.570 480,899 +0.01(+0.10%)
Apr 16, 2019 9.620 9.780 9.530 9.560 351,689 -0.01(-0.10%)
Apr 15, 2019 9.590 9.660 9.495 9.570 336,345 -0.02(-0.21%)
Apr 12, 2019 9.600 9.650 9.460 9.590 474,400 +0.01(+0.10%)
Apr 11, 2019 9.640 9.760 9.540 9.580 461,207 -0.03(-0.31%)
Apr 10, 2019 9.450 9.650 9.411 9.610 532,508 +0.21(+2.23%)
Apr 09, 2019 9.440 9.620 9.330 9.400 716,639 -0.05(-0.53%)
Apr 08, 2019 9.360 9.520 9.170 9.450 436,778 +0.08(+0.85%)
Apr 05, 2019 9.500 9.520 9.290 9.370 427,800 -0.10(-1.06%)
Apr 04, 2019 9.230 9.510 9.200 9.470 698,864 +0.27(+2.93%)
Apr 03, 2019 9.110 9.274 9.080 9.200 593,562 +0.10(+1.10%)
Apr 02, 2019 9.000 9.120 8.880 9.100 531,760 +0.10(+1.11%)
Apr 01, 2019 8.950 9.015 8.860 9.000 470,707 +0.09(+1.01%)
Mar 29, 2019 9.060 9.060 8.800 8.910 387,800 -0.09(-1.00%)
Mar 28, 2019 9.070 9.154 8.940 9.000 350,671 -0.06(-0.66%)
Mar 27, 2019 9.020 9.110 8.880 9.060 354,437 +0.12(+1.34%)
Mar 26, 2019 9.150 9.180 8.880 8.940 378,560 -0.18(-1.97%)
Mar 25, 2019 9.110 9.210 8.830 9.120 714,841 +0.04(+0.44%)
Mar 22, 2019 9.000 9.100 8.870 9.080 1,110,100 +0.08(+0.89%)
Mar 21, 2019 8.820 9.180 8.820 9.000 670,419 +0.16(+1.81%)
Mar 20, 2019 8.540 8.860 8.460 8.840 860,677 +0.30(+3.51%)
Mar 19, 2019 8.550 8.590 8.450 8.540 306,915 +0.04(+0.47%)
Mar 18, 2019 8.389 8.500 8.240 8.500 350,742 +0.11(+1.31%)
Mar 15, 2019 8.170 8.680 8.170 8.390 1,187,400 +0.22(+2.69%)
Mar 14, 2019 8.240 8.290 8.120 8.170 374,403 -0.07(-0.85%)
Mar 13, 2019 8.330 8.390 8.160 8.240 495,190 -0.07(-0.84%)
Mar 12, 2019 8.290 8.420 8.250 8.310 397,264 +0.01(+0.12%)
Mar 11, 2019 8.280 8.310 8.205 8.300 431,087 +0.00(+0.00%)
Mar 08, 2019 8.320 8.420 8.250 8.300 295,500 -0.03(-0.36%)
Mar 07, 2019 8.340 8.480 8.260 8.330 347,057 +0.00(+0.00%)
Mar 06, 2019 8.360 8.460 8.200 8.330 1,157,049 -0.05(-0.60%)
Mar 05, 2019 8.520 8.540 8.330 8.380 363,132 -0.14(-1.64%)
Mar 04, 2019 8.780 8.780 8.410 8.520 874,881 -0.22(-2.52%)
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.