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

Great Lakes Drg Dock (NQ: GLDD )

9.480 -0.120 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 9.030 9.190 9.030 9.130 264,420 +0.15(+1.67%)
Mar 28, 2014 8.970 9.160 8.960 8.980 147,576 +0.00(+0.00%)
Mar 27, 2014 9.010 9.160 8.880 8.980 211,461 -0.05(-0.55%)
Mar 26, 2014 9.230 9.230 9.030 9.030 147,891 -0.12(-1.31%)
Mar 25, 2014 9.160 9.210 9.030 9.150 252,294 +0.04(+0.44%)
Mar 24, 2014 9.170 9.230 9.040 9.110 285,072 -0.08(-0.87%)
Mar 21, 2014 9.200 9.270 9.010 9.190 372,082 +0.04(+0.44%)
Mar 20, 2014 9.100 9.200 9.090 9.150 237,909 +0.01(+0.11%)
Mar 19, 2014 9.150 9.200 9.075 9.140 212,063 -0.01(-0.11%)
Mar 18, 2014 9.050 9.150 9.040 9.150 325,775 +0.09(+0.99%)
Mar 17, 2014 9.020 9.100 9.020 9.060 289,857 +0.13(+1.46%)
Mar 14, 2014 8.930 9.030 8.860 8.930 301,093 -0.04(-0.45%)
Mar 13, 2014 9.000 9.110 8.860 8.970 308,549 -0.03(-0.33%)
Mar 12, 2014 8.900 9.020 8.890 9.000 505,895 +0.09(+1.01%)
Mar 11, 2014 8.940 8.960 8.800 8.910 544,295 +0.02(+0.22%)
Mar 10, 2014 9.430 9.440 8.800 8.890 1,022,922 +0.26(+3.01%)
Mar 07, 2014 8.760 8.760 8.570 8.630 174,764 -0.06(-0.69%)
Mar 06, 2014 8.440 8.710 8.410 8.690 254,631 +0.27(+3.21%)
Mar 05, 2014 8.450 8.480 8.290 8.420 214,182 -0.02(-0.24%)
Mar 04, 2014 8.230 8.490 7.990 8.440 474,799 +0.32(+3.94%)
Mar 03, 2014 8.160 8.240 8.020 8.120 300,766 -0.14(-1.69%)
Feb 28, 2014 8.210 8.360 8.090 8.260 475,862 +0.05(+0.61%)
Feb 27, 2014 8.060 8.210 8.060 8.210 258,687 +0.11(+1.36%)
Feb 26, 2014 8.160 8.200 7.990 8.100 437,770 -0.06(-0.74%)
Feb 25, 2014 8.050 8.470 7.990 8.160 826,171 +0.24(+3.03%)
Feb 24, 2014 7.890 7.950 7.880 7.920 270,348 +0.03(+0.38%)
Feb 21, 2014 7.900 7.950 7.830 7.890 280,001 +0.03(+0.38%)
Feb 20, 2014 7.810 7.880 7.750 7.860 203,442 +0.05(+0.64%)
Feb 19, 2014 7.940 8.000 7.755 7.810 207,130 -0.16(-2.01%)
Feb 18, 2014 7.960 8.000 7.940 7.970 189,413 +0.05(+0.63%)
Feb 14, 2014 7.930 7.920 7.920 7.920 176,700 +0.00(+0.00%)
Feb 13, 2014 7.860 7.990 7.750 7.920 217,186 -0.01(-0.13%)
Feb 12, 2014 7.900 7.940 7.820 7.930 134,017 +0.03(+0.38%)
Feb 11, 2014 7.860 7.970 7.840 7.900 126,491 +0.04(+0.51%)
Feb 10, 2014 7.800 7.900 7.730 7.860 149,975 +0.03(+0.38%)
Feb 07, 2014 7.850 7.910 7.750 7.830 238,818 -0.02(-0.25%)
Feb 06, 2014 7.910 7.930 7.770 7.850 167,870 -0.01(-0.13%)
Feb 05, 2014 7.850 7.940 7.720 7.860 274,656 +0.00(+0.00%)
Feb 04, 2014 7.900 8.020 7.770 7.860 342,565 -0.01(-0.13%)
Feb 03, 2014 7.490 7.890 7.447 7.870 595,560 +0.34(+4.52%)
Jan 31, 2014 7.720 7.774 7.470 7.530 837,908 -0.32(-4.08%)
Jan 30, 2014 8.010 8.030 7.840 7.850 345,160 -0.12(-1.51%)
Jan 29, 2014 8.130 8.260 7.930 7.970 374,702 -0.26(-3.16%)
Jan 28, 2014 8.200 8.308 8.110 8.230 351,683 +0.01(+0.12%)
Jan 27, 2014 8.510 8.630 8.150 8.220 337,312 -0.30(-3.52%)
Jan 24, 2014 8.580 8.620 8.380 8.520 307,786 -0.14(-1.62%)
Jan 23, 2014 8.610 8.700 8.520 8.660 221,453 -0.01(-0.12%)
Jan 22, 2014 8.800 8.970 8.560 8.670 336,089 -0.43(-4.73%)
Jan 21, 2014 9.040 9.120 8.910 9.100 233,966 +0.10(+1.11%)
Jan 17, 2014 8.970 9.000 9.000 9.000 144,400 +0.00(+0.00%)
Jan 16, 2014 8.940 9.030 8.920 9.000 104,442 +0.01(+0.11%)
Jan 15, 2014 8.940 9.020 8.940 8.990 205,652 +0.05(+0.56%)
Jan 14, 2014 8.890 8.960 8.810 8.940 98,921 +0.12(+1.36%)
Jan 13, 2014 8.820 8.880 8.700 8.820 236,804 -0.04(-0.45%)
Jan 10, 2014 8.810 8.980 8.740 8.860 237,536 +0.08(+0.91%)
Jan 09, 2014 8.720 8.810 8.660 8.780 194,277 +0.07(+0.80%)
Jan 08, 2014 8.940 8.975 8.650 8.710 328,254 -0.26(-2.90%)
Jan 07, 2014 8.910 9.050 8.860 8.970 192,689 +0.07(+0.79%)
Jan 06, 2014 9.210 9.210 8.900 8.900 137,078 -0.25(-2.73%)
Jan 03, 2014 8.950 9.175 8.910 9.150 258,066 +0.20(+2.23%)
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.