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

Great Lakes Drg Dock (NQ: GLDD )

7.450 +0.070 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 7.350 7.460 7.320 7.450 275,158 +0.07(+0.95%)
Apr 18, 2024 7.480 7.490 7.310 7.380 329,043 -0.06(-0.81%)
Apr 17, 2024 7.600 7.730 7.350 7.440 362,447 -0.12(-1.59%)
Apr 16, 2024 7.710 7.710 7.540 7.560 241,104 -0.17(-2.20%)
Apr 15, 2024 8.010 8.020 7.700 7.730 188,926 -0.22(-2.77%)
Apr 12, 2024 8.050 8.210 7.840 7.950 192,678 -0.13(-1.61%)
Apr 11, 2024 8.080 8.140 7.995 8.080 344,415 +0.00(+0.00%)
Apr 10, 2024 8.120 8.210 7.940 8.080 348,324 -0.24(-2.88%)
Apr 09, 2024 8.290 8.350 8.160 8.320 173,012 +0.02(+0.24%)
Apr 08, 2024 8.330 8.400 8.215 8.300 151,701 +0.00(+0.00%)
Apr 05, 2024 8.410 8.480 8.260 8.300 246,397 -0.16(-1.89%)
Apr 04, 2024 8.750 8.780 8.425 8.460 224,745 -0.16(-1.86%)
Apr 03, 2024 8.420 8.820 8.410 8.620 231,426 +0.13(+1.53%)
Apr 02, 2024 8.520 8.560 8.400 8.490 210,704 -0.05(-0.59%)
Apr 01, 2024 8.760 8.890 8.535 8.540 236,627 -0.21(-2.40%)
Mar 28, 2024 8.760 8.750 8.750 8.750 378,376 +0.04(+0.46%)
Mar 27, 2024 8.570 8.730 8.500 8.710 307,957 +0.24(+2.83%)
Mar 26, 2024 8.560 8.624 8.420 8.470 246,098 +0.00(+0.00%)
Mar 25, 2024 8.550 8.710 8.450 8.470 226,041 +0.00(+0.00%)
Mar 22, 2024 8.600 8.625 8.310 8.470 410,155 -0.07(-0.82%)
Mar 21, 2024 8.650 8.800 8.530 8.540 292,237 -0.15(-1.73%)
Mar 20, 2024 8.610 8.740 8.410 8.690 341,073 +0.05(+0.58%)
Mar 19, 2024 8.450 8.670 8.415 8.640 280,711 +0.18(+2.13%)
Mar 18, 2024 8.630 8.805 8.450 8.460 352,709 -0.16(-1.86%)
Mar 15, 2024 8.520 8.670 8.400 8.620 1,447,257 -0.01(-0.12%)
Mar 14, 2024 8.600 8.680 8.325 8.630 456,759 -0.04(-0.46%)
Mar 13, 2024 8.490 8.775 8.460 8.670 310,980 +0.16(+1.88%)
Mar 12, 2024 8.470 8.550 8.320 8.510 306,807 +0.01(+0.12%)
Mar 11, 2024 8.790 8.790 8.490 8.500 257,010 -0.33(-3.74%)
Mar 08, 2024 8.930 8.960 8.665 8.830 374,359 -0.01(-0.11%)
Mar 07, 2024 9.050 9.060 8.760 8.840 294,333 -0.17(-1.89%)
Mar 06, 2024 8.770 9.290 8.680 9.010 567,478 +0.31(+3.56%)
Mar 05, 2024 8.880 8.950 8.650 8.700 353,410 -0.30(-3.33%)
Mar 04, 2024 9.170 9.220 8.955 9.000 348,905 -0.15(-1.64%)
Mar 01, 2024 8.850 9.190 8.673 9.150 592,165 +0.21(+2.35%)
Feb 29, 2024 8.770 8.990 8.640 8.940 400,198 +0.34(+3.95%)
Feb 28, 2024 8.470 8.840 8.450 8.600 466,891 +0.08(+0.94%)
Feb 27, 2024 8.620 8.760 8.500 8.520 293,973 +0.00(+0.00%)
Feb 26, 2024 8.410 8.560 8.340 8.520 411,097 +0.06(+0.71%)
Feb 23, 2024 8.560 8.739 8.410 8.460 345,110 -0.10(-1.17%)
Feb 22, 2024 8.540 8.770 8.520 8.560 436,044 +0.00(+0.00%)
Feb 21, 2024 8.510 8.660 8.356 8.560 411,856 +0.02(+0.23%)
Feb 20, 2024 9.100 9.140 8.530 8.540 588,440 -0.70(-7.58%)
Feb 16, 2024 9.470 9.560 9.235 9.240 501,512 -0.31(-3.25%)
Feb 15, 2024 9.710 9.780 9.340 9.550 1,212,314 +0.03(+0.32%)
Feb 14, 2024 9.090 9.630 8.920 9.520 1,466,702 +1.44(+17.82%)
Feb 13, 2024 8.410 8.475 7.955 8.080 574,522 -0.57(-6.59%)
Feb 12, 2024 8.100 8.720 8.075 8.650 509,018 +0.58(+7.19%)
Feb 09, 2024 7.950 8.090 7.890 8.070 318,440 +0.12(+1.51%)
Feb 08, 2024 7.700 7.950 7.664 7.950 205,784 +0.28(+3.65%)
Feb 07, 2024 7.820 7.870 7.610 7.670 270,946 -0.15(-1.92%)
Feb 06, 2024 7.640 7.820 7.640 7.820 221,847 +0.15(+1.96%)
Feb 05, 2024 7.640 7.750 7.440 7.670 268,499 -0.01(-0.13%)
Feb 02, 2024 7.710 7.790 7.570 7.680 234,424 -0.14(-1.79%)
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.