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

Great Lakes Drg Dock (NQ: GLDD )

9.600 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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, 2017 4.200 4.200 4.050 4.150 134,402 -0.05(-1.19%)
May 30, 2017 4.200 4.250 4.050 4.200 165,548 +0.00(+0.00%)
May 26, 2017 4.000 4.350 4.000 4.200 478,794 +0.20(+5.00%)
May 25, 2017 4.100 4.200 4.000 4.000 314,811 -0.10(-2.44%)
May 24, 2017 4.300 4.336 4.050 4.100 468,009 -0.25(-5.75%)
May 23, 2017 4.500 4.500 4.300 4.350 181,117 -0.15(-3.33%)
May 22, 2017 4.500 4.550 4.450 4.500 171,193 +0.05(+1.12%)
May 19, 2017 4.450 4.550 4.400 4.450 794,616 -0.05(-1.11%)
May 18, 2017 4.400 4.525 4.400 4.500 468,066 +0.05(+1.12%)
May 17, 2017 4.550 4.575 4.364 4.450 250,829 -0.15(-3.26%)
May 16, 2017 4.900 4.900 4.550 4.600 177,192 -0.30(-6.12%)
May 15, 2017 4.900 4.900 4.767 4.900 83,926 +0.05(+1.03%)
May 12, 2017 4.800 4.900 4.750 4.850 159,876 +0.10(+2.11%)
May 11, 2017 4.500 4.800 4.500 4.750 283,660 +0.25(+5.56%)
May 10, 2017 4.450 4.600 4.450 4.500 143,068 +0.05(+1.12%)
May 09, 2017 4.550 4.600 4.450 4.450 117,822 -0.10(-2.20%)
May 08, 2017 4.450 4.600 4.400 4.550 127,757 +0.10(+2.25%)
May 05, 2017 4.600 4.600 4.300 4.450 589,689 -0.10(-2.20%)
May 04, 2017 4.650 4.650 4.525 4.550 214,482 -0.15(-3.19%)
May 03, 2017 4.400 4.750 4.400 4.700 208,780 +0.00(+0.00%)
May 02, 2017 4.600 4.775 4.550 4.700 244,058 +0.10(+2.17%)
May 01, 2017 4.600 4.700 4.500 4.600 123,870 +0.05(+1.10%)
Apr 28, 2017 4.850 4.850 4.500 4.550 111,926 -0.25(-5.21%)
Apr 27, 2017 4.800 4.850 4.750 4.800 104,032 +0.00(+0.00%)
Apr 26, 2017 4.600 4.850 4.550 4.800 171,383 +0.20(+4.35%)
Apr 25, 2017 4.550 4.650 4.550 4.600 144,897 +0.05(+1.10%)
Apr 24, 2017 4.500 4.650 4.500 4.550 175,006 +0.10(+2.25%)
Apr 21, 2017 4.450 4.600 4.400 4.450 255,607 +0.00(+0.00%)
Apr 20, 2017 4.500 4.550 4.450 4.450 174,788 +0.00(+0.00%)
Apr 19, 2017 4.500 4.550 4.450 4.450 150,103 -0.05(-1.11%)
Apr 18, 2017 4.450 4.525 4.400 4.500 100,064 +0.00(+0.00%)
Apr 17, 2017 4.500 4.510 4.400 4.500 205,704 +0.05(+1.12%)
Apr 13, 2017 4.400 4.525 4.400 4.450 196,199 +0.00(+0.00%)
Apr 12, 2017 4.550 4.550 4.350 4.450 221,196 -0.10(-2.20%)
Apr 11, 2017 4.600 4.600 4.500 4.550 73,405 +0.00(+0.00%)
Apr 10, 2017 4.600 4.700 4.500 4.550 99,424 -0.10(-2.15%)
Apr 07, 2017 4.300 4.650 4.300 4.650 206,620 +0.30(+6.90%)
Apr 06, 2017 4.150 4.400 4.135 4.350 210,899 +0.20(+4.82%)
Apr 05, 2017 4.150 4.325 4.075 4.150 226,269 +0.00(+0.00%)
Apr 04, 2017 4.100 4.200 4.050 4.150 216,945 +0.05(+1.22%)
Apr 03, 2017 4.100 4.200 4.100 4.100 243,099 +0.10(+2.50%)
Mar 31, 2017 4.450 4.450 4.000 4.000 510,412 -0.40(-9.09%)
Mar 30, 2017 4.400 4.500 4.350 4.400 216,004 +0.00(+0.00%)
Mar 29, 2017 4.250 4.450 4.175 4.400 227,962 +0.20(+4.76%)
Mar 28, 2017 4.250 4.300 4.125 4.200 259,346 -0.05(-1.18%)
Mar 27, 2017 4.200 4.350 4.200 4.250 168,548 -0.05(-1.16%)
Mar 24, 2017 4.100 4.375 4.050 4.300 321,273 +0.20(+4.88%)
Mar 23, 2017 4.000 4.100 3.950 4.100 115,176 +0.15(+3.80%)
Mar 22, 2017 3.950 4.100 3.850 3.950 502,830 -0.05(-1.25%)
Mar 21, 2017 4.200 4.250 3.950 4.000 319,380 -0.15(-3.61%)
Mar 20, 2017 4.450 4.500 4.150 4.150 229,390 -0.25(-5.68%)
Mar 17, 2017 4.500 4.650 4.350 4.400 357,117 -0.15(-3.30%)
Mar 16, 2017 4.300 4.550 4.300 4.550 193,617 +0.25(+5.81%)
Mar 15, 2017 4.200 4.350 4.150 4.300 100,912 +0.10(+2.38%)
Mar 14, 2017 4.300 4.300 4.100 4.200 143,821 -0.08(-1.75%)
Mar 13, 2017 4.450 4.450 4.200 4.275 251,384 -0.12(-2.84%)
Mar 10, 2017 4.300 4.500 4.300 4.400 284,306 +0.15(+3.53%)
Mar 09, 2017 4.400 4.495 4.250 4.250 308,122 -0.05(-1.16%)
Mar 08, 2017 4.450 4.500 4.300 4.300 329,025 -0.20(-4.44%)
Mar 07, 2017 4.650 4.700 4.450 4.500 332,013 -0.15(-3.23%)
Mar 06, 2017 4.450 4.700 4.405 4.650 245,474 +0.15(+3.33%)
Mar 03, 2017 4.600 4.740 4.475 4.500 287,132 -0.05(-1.10%)
Mar 02, 2017 4.600 4.700 4.550 4.550 365,057 +0.10(+2.25%)
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.