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 29, 2023 7.710 7.740 7.550 7.680 276,299 -0.02(-0.26%)
Dec 28, 2023 7.770 7.880 7.630 7.700 295,204 +0.03(+0.39%)
Dec 27, 2023 7.730 7.735 7.615 7.670 200,332 -0.06(-0.78%)
Dec 26, 2023 7.620 7.780 7.560 7.730 233,690 +0.10(+1.31%)
Dec 22, 2023 7.610 7.670 7.500 7.630 260,000 +0.15(+2.01%)
Dec 21, 2023 7.390 7.530 7.370 7.480 274,833 +0.12(+1.63%)
Dec 20, 2023 7.470 7.590 7.350 7.360 333,817 -0.09(-1.21%)
Dec 19, 2023 7.310 7.510 7.310 7.450 319,982 +0.18(+2.48%)
Dec 18, 2023 7.390 7.390 7.240 7.270 315,349 -0.11(-1.49%)
Dec 15, 2023 7.590 7.590 7.375 7.380 913,235 -0.06(-0.81%)
Dec 14, 2023 7.430 7.620 7.340 7.440 384,460 +0.12(+1.64%)
Dec 13, 2023 6.940 7.335 6.930 7.320 425,002 +0.36(+5.17%)
Dec 12, 2023 6.970 6.990 6.850 6.960 245,505 -0.03(-0.43%)
Dec 11, 2023 7.040 7.110 6.940 6.990 328,771 -0.03(-0.43%)
Dec 08, 2023 6.960 7.080 6.950 7.020 167,336 +0.03(+0.43%)
Dec 07, 2023 6.830 7.240 6.814 6.990 378,354 +0.18(+2.64%)
Dec 06, 2023 6.900 7.010 6.780 6.810 335,358 -0.06(-0.87%)
Dec 05, 2023 7.170 7.190 6.860 6.870 298,662 -0.29(-4.05%)
Dec 04, 2023 6.960 7.260 6.870 7.160 310,199 +0.24(+3.47%)
Dec 01, 2023 6.730 6.930 6.650 6.920 353,953 +0.20(+2.98%)
Nov 30, 2023 6.870 6.910 6.600 6.720 570,678 -0.13(-1.90%)
Nov 29, 2023 6.790 6.960 6.770 6.850 377,904 +0.13(+1.93%)
Nov 28, 2023 6.780 6.890 6.710 6.720 348,469 -0.06(-0.88%)
Nov 27, 2023 6.850 6.870 6.730 6.780 404,862 -0.11(-1.60%)
Nov 24, 2023 6.590 6.915 6.560 6.890 205,883 +0.32(+4.87%)
Nov 22, 2023 6.480 6.640 6.440 6.570 325,775 +0.10(+1.55%)
Nov 21, 2023 6.530 6.835 6.430 6.470 301,706 -0.11(-1.67%)
Nov 20, 2023 6.540 6.615 6.400 6.580 243,562 +0.04(+0.61%)
Nov 17, 2023 6.580 6.600 6.450 6.540 409,138 +0.06(+0.93%)
Nov 16, 2023 6.460 6.540 6.335 6.480 364,175 -0.02(-0.31%)
Nov 15, 2023 6.570 6.760 6.470 6.500 452,128 -0.07(-1.07%)
Nov 14, 2023 6.490 6.640 6.420 6.570 596,926 +0.32(+5.12%)
Nov 13, 2023 6.310 6.490 6.120 6.250 521,467 -0.09(-1.42%)
Nov 10, 2023 6.420 6.500 6.280 6.340 618,717 -0.06(-0.94%)
Nov 09, 2023 6.350 6.530 6.280 6.400 710,908 +0.15(+2.40%)
Nov 08, 2023 6.500 6.610 6.115 6.250 648,616 -0.23(-3.55%)
Nov 07, 2023 7.220 7.592 6.360 6.480 1,121,329 -1.02(-13.60%)
Nov 06, 2023 7.600 7.600 7.420 7.500 296,338 -0.05(-0.66%)
Nov 03, 2023 7.820 7.925 7.530 7.550 517,188 -0.13(-1.69%)
Nov 02, 2023 7.470 7.765 7.450 7.680 497,328 +0.28(+3.78%)
Nov 01, 2023 7.590 7.590 7.300 7.400 314,965 -0.20(-2.63%)
Oct 31, 2023 7.540 7.630 7.410 7.600 307,617 +0.06(+0.80%)
Oct 30, 2023 7.630 7.710 7.440 7.540 207,119 +0.02(+0.27%)
Oct 27, 2023 7.600 7.700 7.500 7.520 382,915 -0.11(-1.44%)
Oct 26, 2023 7.550 7.690 7.500 7.630 233,085 +0.13(+1.73%)
Oct 25, 2023 7.710 7.710 7.435 7.500 281,593 -0.22(-2.85%)
Oct 24, 2023 7.870 7.870 7.700 7.720 324,622 -0.07(-0.90%)
Oct 23, 2023 7.800 8.000 7.730 7.790 276,248 -0.03(-0.38%)
Oct 20, 2023 7.940 7.940 7.720 7.820 388,378 -0.09(-1.14%)
Oct 19, 2023 7.930 8.090 7.853 7.910 301,927 -0.04(-0.50%)
Oct 18, 2023 8.100 8.110 7.930 7.950 337,047 -0.21(-2.57%)
Oct 17, 2023 8.060 8.277 8.060 8.160 343,335 +0.05(+0.62%)
Oct 16, 2023 8.120 8.160 8.030 8.110 232,110 +0.06(+0.75%)
Oct 13, 2023 8.090 8.230 7.950 8.050 484,974 -0.05(-0.62%)
Oct 12, 2023 8.160 8.170 8.000 8.100 395,302 -0.03(-0.37%)
Oct 11, 2023 8.100 8.190 8.075 8.130 206,564 +0.05(+0.62%)
Oct 10, 2023 7.970 8.175 7.920 8.080 304,202 +0.18(+2.28%)
Oct 09, 2023 7.780 7.980 7.705 7.900 204,456 +0.08(+1.02%)
Oct 06, 2023 7.620 7.945 7.590 7.820 346,732 +0.13(+1.69%)
Oct 05, 2023 7.410 7.710 7.400 7.690 296,785 +0.23(+3.08%)
Oct 04, 2023 7.500 7.570 7.390 7.460 209,000 -0.06(-0.80%)
Oct 03, 2023 7.560 7.705 7.470 7.520 380,092 -0.08(-1.05%)
Oct 02, 2023 7.920 7.920 7.550 7.600 411,740 -0.37(-4.64%)
Sep 29, 2023 7.900 8.010 7.890 7.970 284,505 +0.11(+1.40%)
Sep 28, 2023 8.000 8.160 7.850 7.860 257,630 -0.15(-1.87%)
Sep 27, 2023 7.950 8.180 7.880 8.010 339,280 +0.12(+1.52%)
Sep 26, 2023 7.750 8.011 7.680 7.890 510,425 +0.08(+1.02%)
Sep 25, 2023 7.850 7.840 7.745 7.810 294,615 -0.12(-1.51%)
Sep 22, 2023 7.990 8.050 7.920 7.930 129,551 -0.07(-0.88%)
Sep 21, 2023 8.190 8.240 7.905 8.000 343,948 -0.26(-3.15%)
Sep 20, 2023 7.840 8.440 7.840 8.260 452,532 +0.46(+5.90%)
Sep 19, 2023 7.570 7.820 7.570 7.800 323,021 +0.23(+3.04%)
Sep 18, 2023 7.610 7.670 7.550 7.570 148,150 -0.01(-0.13%)
Sep 15, 2023 7.700 7.710 7.530 7.580 622,371 -0.12(-1.56%)
Sep 14, 2023 7.630 7.860 7.630 7.700 275,168 +0.07(+0.92%)
Sep 13, 2023 7.750 7.760 7.600 7.630 240,261 -0.13(-1.68%)
Sep 12, 2023 7.760 7.815 7.700 7.760 238,113 +0.04(+0.52%)
Sep 11, 2023 7.870 7.910 7.680 7.720 224,970 -0.14(-1.78%)
Sep 08, 2023 8.050 8.070 7.850 7.860 328,291 -0.23(-2.84%)
Sep 07, 2023 8.180 8.183 7.980 8.090 359,936 -0.10(-1.22%)
Sep 06, 2023 8.470 8.490 8.160 8.190 216,161 -0.28(-3.31%)
Sep 05, 2023 8.780 8.905 8.450 8.470 237,072 -0.32(-3.64%)
Sep 01, 2023 8.850 8.990 8.770 8.790 234,301 -0.04(-0.45%)
Aug 31, 2023 8.870 8.910 8.725 8.830 390,757 -0.04(-0.45%)
Aug 30, 2023 8.730 9.060 8.695 8.870 344,502 +0.13(+1.49%)
Aug 29, 2023 8.820 8.875 8.700 8.740 235,521 -0.08(-0.91%)
Aug 28, 2023 8.680 8.890 8.620 8.820 253,227 +0.20(+2.32%)
Aug 25, 2023 8.770 8.840 8.470 8.620 203,644 -0.13(-1.49%)
Aug 24, 2023 8.850 8.920 8.730 8.750 248,157 -0.14(-1.57%)
Aug 23, 2023 8.800 8.955 8.690 8.890 341,877 +0.13(+1.48%)
Aug 22, 2023 8.650 8.825 8.640 8.760 218,548 +0.14(+1.62%)
Aug 21, 2023 8.710 8.770 8.580 8.620 197,263 -0.04(-0.46%)
Aug 18, 2023 8.490 8.700 8.420 8.660 220,509 +0.08(+0.93%)
Aug 17, 2023 8.760 8.805 8.570 8.580 264,511 -0.17(-1.94%)
Aug 16, 2023 8.900 8.990 8.745 8.750 254,203 -0.15(-1.69%)
Aug 15, 2023 8.730 8.925 8.690 8.900 286,163 +0.08(+0.91%)
Aug 14, 2023 8.760 8.930 8.680 8.820 278,975 +0.03(+0.34%)
Aug 11, 2023 8.360 8.810 8.360 8.790 465,270 +0.40(+4.77%)
Aug 10, 2023 8.580 8.735 8.355 8.390 386,531 -0.17(-1.99%)
Aug 09, 2023 8.530 8.645 8.440 8.560 272,511 +0.04(+0.41%)
Aug 08, 2023 8.440 8.570 8.335 8.525 364,366 +0.02(+0.18%)
Aug 07, 2023 8.670 8.760 8.273 8.510 419,529 -0.18(-2.07%)
Aug 04, 2023 8.720 8.925 8.680 8.690 444,943 -0.04(-0.46%)
Aug 03, 2023 9.020 9.020 8.635 8.730 598,563 -0.31(-3.43%)
Aug 02, 2023 9.440 9.670 8.930 9.040 741,129 -0.41(-4.34%)
Aug 01, 2023 9.010 9.500 8.680 9.450 1,317,666 +1.05(+12.50%)
Jul 31, 2023 8.160 8.460 8.160 8.400 979,140 +0.24(+2.94%)
Jul 28, 2023 8.220 8.370 8.150 8.160 436,508 +0.00(+0.00%)
Jul 27, 2023 8.310 8.370 8.100 8.160 635,600 -0.09(-1.09%)
Jul 26, 2023 7.990 8.250 7.960 8.250 699,586 +0.25(+3.12%)
Jul 25, 2023 7.940 8.060 7.900 8.000 366,688 +0.03(+0.38%)
Jul 24, 2023 7.750 8.000 7.650 7.970 528,657 +0.25(+3.24%)
Jul 21, 2023 8.100 8.130 7.710 7.720 327,765 -0.32(-3.98%)
Jul 20, 2023 8.090 8.260 7.990 8.040 522,228 -0.02(-0.25%)
Jul 19, 2023 7.910 8.110 7.840 8.060 448,393 +0.16(+2.03%)
Jul 18, 2023 7.900 8.010 7.790 7.900 419,163 +0.02(+0.25%)
Jul 17, 2023 7.950 7.950 7.662 7.880 519,060 -0.08(-1.01%)
Jul 14, 2023 8.190 8.240 7.905 7.960 549,615 -0.25(-3.05%)
Jul 13, 2023 8.180 8.250 8.120 8.210 402,714 +0.05(+0.61%)
Jul 12, 2023 8.490 8.490 8.110 8.160 463,312 -0.04(-0.49%)
Jul 11, 2023 8.170 8.250 8.130 8.200 357,794 +0.02(+0.24%)
Jul 10, 2023 8.190 8.300 8.140 8.180 298,928 -0.04(-0.49%)
Jul 07, 2023 8.100 8.270 8.100 8.220 432,701 +0.12(+1.48%)
Jul 06, 2023 8.130 8.205 7.970 8.100 389,838 -0.05(-0.61%)
Jul 05, 2023 8.250 8.250 8.030 8.150 406,669 -0.09(-1.09%)
Jul 03, 2023 8.100 8.265 8.100 8.240 210,148 +0.08(+0.98%)
Jun 30, 2023 8.230 8.260 8.105 8.160 370,659 +0.01(+0.12%)
Jun 29, 2023 8.100 8.190 8.050 8.150 418,195 +0.08(+0.99%)
Jun 28, 2023 8.090 8.090 8.000 8.070 370,396 +0.01(+0.12%)
Jun 27, 2023 7.870 8.100 7.740 8.060 366,585 +0.19(+2.41%)
Jun 26, 2023 7.570 7.918 7.520 7.870 391,814 +0.28(+3.69%)
Jun 23, 2023 7.620 7.840 7.490 7.590 1,114,821 -0.17(-2.19%)
Jun 22, 2023 7.870 7.905 7.710 7.760 363,532 -0.12(-1.52%)
Jun 21, 2023 7.700 7.960 7.605 7.880 530,495 +0.16(+2.07%)
Jun 20, 2023 7.480 7.735 7.420 7.720 330,550 +0.24(+3.21%)
Jun 16, 2023 7.530 7.530 7.310 7.480 978,646 +0.00(+0.00%)
Jun 15, 2023 7.530 7.530 7.300 7.480 389,910 +1.63(+27.86%)
May 08, 2023 5.800 5.870 5.760 5.850 314,697 +0.10(+1.74%)
May 05, 2023 5.650 5.800 5.650 5.750 357,869 +0.20(+3.60%)
May 04, 2023 5.830 5.885 5.405 5.550 476,292 -0.34(-5.77%)
May 03, 2023 5.810 6.030 5.745 5.890 531,392 +0.10(+1.73%)
May 02, 2023 6.000 6.050 5.510 5.790 432,121 -0.04(-0.69%)
May 01, 2023 5.760 5.890 5.745 5.830 380,742 +0.10(+1.75%)
Apr 28, 2023 5.450 5.835 5.450 5.730 434,334 +0.29(+5.33%)
Apr 27, 2023 5.300 5.440 5.275 5.440 426,438 +0.14(+2.64%)
Apr 26, 2023 5.360 5.440 5.260 5.300 339,779 -0.11(-2.03%)
Apr 25, 2023 5.460 5.470 5.340 5.410 307,752 -0.10(-1.81%)
Apr 24, 2023 5.320 5.550 5.300 5.510 404,007 +0.17(+3.18%)
Apr 21, 2023 5.300 5.440 5.300 5.340 358,072 +0.02(+0.38%)
Apr 20, 2023 5.360 5.360 5.285 5.320 451,122 -0.08(-1.48%)
Apr 19, 2023 5.420 5.435 5.345 5.400 379,975 -0.08(-1.46%)
Apr 18, 2023 5.900 5.900 5.420 5.480 316,540 -0.40(-6.80%)
Apr 17, 2023 5.690 5.890 5.650 5.880 234,795 +0.19(+3.34%)
Apr 14, 2023 5.650 5.720 5.590 5.690 337,016 +0.06(+1.07%)
Apr 13, 2023 5.560 5.640 5.520 5.630 357,784 +0.07(+1.26%)
Apr 12, 2023 5.700 5.710 5.535 5.560 346,992 -0.08(-1.42%)
Apr 11, 2023 5.460 5.700 5.450 5.640 434,816 +0.22(+4.06%)
Apr 10, 2023 5.350 5.440 5.230 5.420 361,408 +0.07(+1.31%)
Apr 06, 2023 5.270 5.360 5.230 5.350 315,975 +0.08(+1.52%)
Apr 05, 2023 5.260 5.290 5.195 5.270 303,493 -0.03(-0.57%)
Apr 04, 2023 5.460 5.460 5.270 5.300 581,680 -0.14(-2.57%)
Apr 03, 2023 5.410 5.520 5.310 5.440 510,837 +0.01(+0.18%)
Mar 31, 2023 5.350 5.430 5.340 5.430 499,334 +0.14(+2.65%)
Mar 30, 2023 5.360 5.480 5.270 5.290 490,439 -0.03(-0.56%)
Mar 29, 2023 5.220 5.400 5.185 5.320 634,666 +0.15(+2.90%)
Mar 28, 2023 5.170 5.235 5.120 5.170 415,156 -0.02(-0.39%)
Mar 27, 2023 5.100 5.225 5.040 5.190 600,802 +0.13(+2.57%)
Mar 24, 2023 4.860 5.060 4.760 5.060 603,087 +0.26(+5.42%)
Mar 23, 2023 4.880 4.915 4.745 4.800 1,032,795 -0.08(-1.64%)
Mar 22, 2023 5.110 5.120 4.870 4.880 476,570 -0.24(-4.69%)
Mar 21, 2023 5.050 5.250 5.010 5.120 663,296 +0.21(+4.28%)
Mar 20, 2023 4.850 5.015 4.820 4.910 1,000,747 +0.09(+1.87%)
Mar 17, 2023 4.970 5.000 4.820 4.820 1,780,321 -0.19(-3.79%)
Mar 16, 2023 5.040 5.150 4.980 5.010 831,447 -0.13(-2.53%)
Mar 15, 2023 5.190 5.230 5.010 5.140 660,155 -0.15(-2.84%)
Mar 14, 2023 5.480 5.550 5.253 5.290 611,574 -0.03(-0.56%)
Mar 13, 2023 5.460 5.565 5.275 5.320 903,439 -0.22(-3.97%)
Mar 10, 2023 5.650 5.700 5.490 5.540 585,506 -0.14(-2.46%)
Mar 09, 2023 5.690 5.750 5.590 5.680 605,573 -0.01(-0.18%)
Mar 08, 2023 5.640 5.705 5.555 5.690 397,875 +0.07(+1.25%)
Mar 07, 2023 5.790 5.850 5.605 5.620 463,179 -0.16(-2.77%)
Mar 06, 2023 5.890 5.920 5.735 5.780 627,444 -0.02(-0.34%)
Mar 03, 2023 5.570 5.820 5.500 5.800 496,169 +0.24(+4.32%)
Mar 02, 2023 5.510 5.605 5.510 5.560 369,519 +0.01(+0.18%)
Mar 01, 2023 5.750 5.768 5.545 5.550 1,019,342 -0.19(-3.23%)
Feb 28, 2023 5.800 5.890 5.720 5.735 921,861 -0.09(-1.63%)
Feb 27, 2023 5.840 6.000 5.800 5.830 483,382 +0.03(+0.52%)
Feb 24, 2023 5.820 5.895 5.780 5.800 549,070 -0.12(-2.03%)
Feb 23, 2023 5.920 6.080 5.810 5.920 583,926 +0.04(+0.68%)
Feb 22, 2023 5.940 6.015 5.870 5.880 660,564 -0.06(-1.01%)
Feb 21, 2023 6.260 6.270 5.865 5.940 837,363 -0.39(-6.16%)
Feb 17, 2023 6.120 6.360 6.050 6.330 801,101 +0.21(+3.43%)
Feb 16, 2023 6.160 6.420 6.020 6.120 1,004,581 -0.04(-0.65%)
Feb 15, 2023 5.620 6.305 5.210 6.160 2,994,771 -0.57(-8.47%)
Feb 14, 2023 6.440 6.755 6.430 6.730 909,227 +0.22(+3.38%)
Feb 13, 2023 6.520 6.560 6.350 6.510 773,169 +0.01(+0.15%)
Feb 10, 2023 6.590 6.590 6.440 6.500 909,732 -0.07(-1.07%)
Feb 09, 2023 6.770 6.850 6.550 6.570 502,585 -0.19(-2.81%)
Feb 08, 2023 6.910 6.930 6.700 6.760 349,531 -0.16(-2.31%)
Feb 07, 2023 6.790 6.940 6.620 6.920 779,444 +0.08(+1.17%)
Feb 06, 2023 6.820 6.900 6.725 6.840 489,589 -0.06(-0.87%)
Feb 03, 2023 6.980 7.100 6.870 6.900 600,370 -0.10(-1.43%)
Feb 02, 2023 6.850 7.080 6.850 7.000 991,694 +0.14(+2.04%)
Feb 01, 2023 6.850 7.050 6.750 6.860 426,439 -0.02(-0.29%)
Jan 31, 2023 6.880 6.900 6.680 6.880 778,638 +0.00(+0.00%)
Jan 30, 2023 6.800 6.967 6.750 6.880 843,877 +0.09(+1.33%)
Jan 27, 2023 6.640 6.850 6.640 6.790 290,209 +0.13(+1.95%)
Jan 26, 2023 6.840 6.910 6.530 6.660 333,459 -0.11(-1.62%)
Jan 25, 2023 6.700 6.880 6.620 6.770 510,811 -0.01(-0.15%)
Jan 24, 2023 6.900 6.900 6.590 6.780 339,991 -0.12(-1.74%)
Jan 23, 2023 6.800 6.960 6.710 6.900 531,939 +0.20(+2.99%)
Jan 20, 2023 6.580 6.910 6.370 6.700 2,465,813 +0.13(+1.98%)
Jan 19, 2023 6.320 6.615 6.250 6.570 646,770 +0.20(+3.14%)
Jan 18, 2023 6.460 6.570 6.325 6.370 244,705 -0.06(-1.01%)
Jan 17, 2023 6.410 6.440 6.310 6.435 322,352 +0.03(+0.55%)
Jan 13, 2023 6.280 6.400 6.160 6.400 430,288 +0.13(+2.07%)
Jan 12, 2023 6.310 6.310 6.030 6.270 547,563 +0.00(+0.00%)
Jan 11, 2023 6.190 6.380 6.080 6.270 721,990 +0.14(+2.28%)
Jan 10, 2023 5.980 6.160 5.935 6.130 390,813 +0.14(+2.34%)
Jan 09, 2023 5.950 6.160 5.910 5.990 427,245 +0.10(+1.70%)
Jan 06, 2023 5.890 5.890 5.710 5.890 445,226 +0.05(+0.86%)
Jan 05, 2023 5.790 5.890 5.680 5.840 372,744 +0.04(+0.69%)
Jan 04, 2023 5.830 5.925 5.720 5.800 468,507 +0.04(+0.69%)
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.