Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Great Lakes Drg Dock
(NQ:
GLDD
)
9.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
5.200
5.250
5.100
5.200
189,947
+0.00(+0.00%)
Jan 30, 2017
5.250
5.250
5.050
5.200
205,116
-0.10(-1.89%)
Jan 27, 2017
5.200
5.400
5.150
5.300
470,542
+0.15(+2.91%)
Jan 26, 2017
5.050
5.200
4.950
5.150
351,440
+0.10(+1.98%)
Jan 25, 2017
5.150
5.450
5.000
5.050
388,752
+0.05(+1.00%)
Jan 24, 2017
4.600
5.000
4.575
5.000
332,751
+0.45(+9.89%)
Jan 23, 2017
4.550
4.600
4.450
4.550
209,653
+0.00(+0.00%)
Jan 20, 2017
4.450
4.650
4.450
4.550
218,371
+0.10(+2.25%)
Jan 19, 2017
4.550
4.550
4.400
4.450
147,174
-0.10(-2.20%)
Jan 18, 2017
4.400
4.550
4.300
4.550
251,857
+0.20(+4.60%)
Jan 17, 2017
4.500
4.500
4.350
4.350
128,243
-0.15(-3.33%)
Jan 13, 2017
4.500
4.500
4.500
0
+0.10(+2.27%)
Jan 12, 2017
4.400
4.500
4.350
4.400
167,126
-0.05(-1.12%)
Jan 11, 2017
4.500
4.500
4.400
4.450
102,108
-0.05(-1.11%)
Jan 10, 2017
4.400
4.500
4.350
4.500
98,347
+0.15(+3.45%)
Jan 09, 2017
4.350
4.450
4.260
4.350
145,006
-0.10(-2.25%)
Jan 06, 2017
4.550
4.550
4.400
4.450
115,992
-0.02(-0.56%)
Jan 05, 2017
4.650
4.700
4.275
4.475
238,829
-0.23(-4.79%)
Jan 04, 2017
4.500
4.700
4.500
4.700
265,827
+0.20(+4.44%)
Jan 03, 2017
4.350
4.500
4.300
4.500
207,006
+0.30(+7.14%)
Dec 30, 2016
4.200
4.200
4.200
0
-0.05(-1.18%)
Dec 29, 2016
4.450
4.450
4.250
4.250
166,369
-0.15(-3.41%)
Dec 28, 2016
4.550
4.650
4.400
4.400
184,418
-0.10(-2.22%)
Dec 27, 2016
4.600
4.700
4.450
4.500
135,491
-0.10(-2.17%)
Dec 23, 2016
4.600
4.600
4.600
0
+0.05(+1.10%)
Dec 22, 2016
4.550
4.650
4.425
4.550
155,609
+0.05(+1.11%)
Dec 21, 2016
4.800
4.800
4.450
4.500
285,483
-0.25(-5.26%)
Dec 20, 2016
4.400
4.850
4.375
4.750
364,420
+0.40(+9.20%)
Dec 19, 2016
4.450
4.500
4.200
4.350
523,794
-0.15(-3.33%)
Dec 16, 2016
4.500
4.500
4.425
4.500
444,605
+0.05(+1.12%)
Dec 15, 2016
4.600
4.625
4.450
4.450
344,551
-0.15(-3.26%)
Dec 14, 2016
4.550
4.650
4.450
4.600
332,888
+0.00(+0.00%)
Dec 13, 2016
4.750
4.800
4.550
4.600
128,902
-0.10(-2.13%)
Dec 12, 2016
4.750
4.850
4.650
4.700
183,128
-0.05(-1.05%)
Dec 09, 2016
4.750
4.850
4.675
4.750
229,373
+0.05(+1.06%)
Dec 08, 2016
4.850
4.850
4.650
4.700
269,257
-0.15(-3.09%)
Dec 07, 2016
4.600
5.000
4.550
4.850
538,938
+0.30(+6.59%)
Dec 06, 2016
4.450
4.650
4.400
4.550
355,251
+0.15(+3.41%)
Dec 05, 2016
4.350
4.500
4.350
4.400
277,900
+0.10(+2.33%)
Dec 02, 2016
4.350
4.400
4.250
4.300
180,271
+0.00(+0.00%)
Dec 01, 2016
4.200
4.500
4.200
4.300
412,908
+0.05(+1.18%)
Nov 30, 2016
4.500
4.550
4.200
4.250
512,459
-0.20(-4.49%)
Nov 29, 2016
4.550
4.650
4.450
4.450
280,245
-0.05(-1.11%)
Nov 28, 2016
4.650
4.650
4.500
4.500
242,091
-0.10(-2.17%)
Nov 25, 2016
4.650
4.650
4.500
4.600
40,952
-0.05(-1.08%)
Nov 23, 2016
4.650
4.650
4.650
0
+0.00(+0.00%)
Nov 22, 2016
4.650
4.650
4.550
4.650
255,038
+0.05(+1.09%)
Nov 21, 2016
4.550
4.700
4.400
4.600
394,619
+0.10(+2.22%)
Nov 18, 2016
4.550
4.550
4.350
4.500
241,018
+0.00(+0.00%)
Nov 17, 2016
4.350
4.500
4.250
4.500
288,818
+0.10(+2.27%)
Nov 16, 2016
4.500
4.550
4.350
4.400
318,516
-0.05(-1.12%)
Nov 15, 2016
4.200
4.450
4.150
4.450
599,575
+0.25(+5.95%)
Nov 14, 2016
4.200
4.250
4.000
4.200
663,915
+0.10(+2.44%)
Nov 11, 2016
4.100
4.150
4.000
4.100
823,349
+0.05(+1.23%)
Nov 10, 2016
4.000
4.100
3.850
4.050
536,795
+0.15(+3.85%)
Nov 09, 2016
3.450
3.950
3.400
3.900
914,695
+0.40(+11.43%)
Nov 08, 2016
3.200
3.550
3.150
3.500
1,024,320
+0.30(+9.37%)
Nov 07, 2016
3.100
3.350
3.050
3.200
1,179,687
+0.15(+4.92%)
Nov 04, 2016
3.150
3.200
3.050
3.050
1,075,712
-0.08(-2.40%)
Nov 03, 2016
3.250
3.250
3.100
3.125
319,902
-0.08(-2.34%)
Nov 02, 2016
3.650
3.650
3.200
3.200
355,919
-0.35(-9.86%)
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
.