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
)
9.150
-0.020 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2018
4.700
4.840
4.650
4.700
315,085
+0.00(+0.00%)
Jan 30, 2018
4.900
4.900
4.550
4.700
228,050
-0.20(-4.08%)
Jan 29, 2018
4.950
5.050
4.875
4.900
174,268
-0.05(-1.01%)
Jan 26, 2018
4.950
5.050
4.850
4.950
149,781
+0.05(+1.02%)
Jan 25, 2018
5.000
5.000
4.900
4.900
77,143
+0.05(+1.03%)
Jan 24, 2018
4.950
5.000
4.800
4.850
170,566
-0.05(-1.02%)
Jan 23, 2018
4.950
5.050
4.925
4.900
138,342
-0.10(-2.00%)
Jan 22, 2018
5.000
5.050
4.900
5.000
117,943
-0.05(-0.99%)
Jan 19, 2018
5.000
5.100
5.000
5.050
148,009
+0.00(+0.00%)
Jan 18, 2018
5.100
5.125
5.000
5.050
157,201
-0.05(-0.98%)
Jan 17, 2018
5.150
5.300
5.010
5.100
241,078
-0.05(-0.97%)
Jan 16, 2018
5.250
5.250
5.050
5.150
242,451
-0.05(-0.96%)
Jan 12, 2018
5.200
5.200
5.200
0
+0.10(+1.96%)
Jan 11, 2018
4.850
5.100
4.800
5.100
396,439
+0.20(+4.08%)
Jan 10, 2018
4.900
4.750
4.900
176,583
+0.00(+0.00%)
Jan 09, 2018
4.950
5.050
4.810
4.900
315,609
-0.10(-2.00%)
Jan 08, 2018
5.000
5.050
4.920
5.000
313,453
-0.05(-0.99%)
Jan 05, 2018
5.050
5.150
4.950
5.050
348,152
+0.00(+0.00%)
Jan 04, 2018
5.150
5.250
5.000
5.050
314,543
-0.10(-1.94%)
Jan 03, 2018
5.250
5.300
5.100
5.150
201,265
-0.10(-1.90%)
Jan 02, 2018
5.400
5.500
5.225
5.250
177,252
-0.15(-2.78%)
Dec 29, 2017
5.400
5.400
5.400
0
+0.00(+0.00%)
Dec 28, 2017
5.450
5.500
5.350
5.400
106,426
+0.00(+0.00%)
Dec 27, 2017
5.400
5.450
5.350
5.400
87,917
+0.00(+0.00%)
Dec 26, 2017
5.350
5.450
5.300
5.400
99,008
+0.00(+0.00%)
Dec 22, 2017
5.500
5.500
5.400
5.400
55,043
-0.05(-0.92%)
Dec 21, 2017
5.450
5.500
5.400
5.450
132,633
+0.05(+0.93%)
Dec 20, 2017
5.350
5.450
5.250
5.400
94,292
+0.15(+2.86%)
Dec 19, 2017
5.450
5.450
5.175
5.250
217,258
-0.15(-2.78%)
Dec 18, 2017
5.350
5.500
5.350
5.400
119,071
+0.10(+1.89%)
Dec 15, 2017
5.150
5.500
5.150
5.300
436,673
+0.10(+1.92%)
Dec 14, 2017
5.650
5.662
5.150
5.200
239,891
-0.45(-7.96%)
Dec 13, 2017
5.200
5.700
5.200
5.650
650,768
+0.48(+9.18%)
Dec 12, 2017
5.100
5.300
5.100
5.175
299,279
+0.08(+1.47%)
Dec 11, 2017
5.150
5.200
5.075
5.100
132,069
-0.05(-0.97%)
Dec 08, 2017
5.100
5.250
5.000
5.150
250,073
+0.05(+0.98%)
Dec 07, 2017
5.200
5.225
5.050
5.100
267,824
-0.10(-1.92%)
Dec 06, 2017
5.250
5.300
5.150
5.200
194,936
-0.10(-1.89%)
Dec 05, 2017
5.250
5.350
5.100
5.300
379,504
+0.05(+0.95%)
Dec 04, 2017
5.150
5.300
5.150
5.250
314,719
+0.20(+3.96%)
Dec 01, 2017
4.950
5.100
4.900
5.050
292,455
+0.05(+1.00%)
Nov 30, 2017
5.050
5.100
4.900
5.000
370,359
+0.00(+0.00%)
Nov 29, 2017
5.100
5.150
4.900
5.000
237,369
-0.05(-0.99%)
Nov 28, 2017
4.850
5.050
4.800
5.050
199,520
+0.20(+4.12%)
Nov 27, 2017
5.000
5.000
4.700
4.850
231,546
-0.10(-2.02%)
Nov 24, 2017
4.850
4.950
4.800
4.950
83,396
+0.15(+3.13%)
Nov 22, 2017
4.850
5.075
4.775
4.800
319,837
-0.05(-1.03%)
Nov 21, 2017
4.850
4.950
4.750
4.850
371,258
+0.05(+1.04%)
Nov 20, 2017
4.650
4.800
4.600
4.800
208,395
+0.20(+4.35%)
Nov 17, 2017
4.400
4.700
4.400
4.600
180,115
+0.10(+2.22%)
Nov 16, 2017
4.550
4.550
4.225
4.500
651,026
+0.00(+0.00%)
Nov 15, 2017
4.450
4.700
4.400
4.500
537,527
+0.10(+2.27%)
Nov 14, 2017
4.400
4.500
4.400
4.400
110,148
-0.07(-1.68%)
Nov 13, 2017
4.700
4.775
4.450
4.475
309,913
-0.28(-5.79%)
Nov 10, 2017
4.700
4.850
4.650
4.750
199,492
+0.05(+1.06%)
Nov 09, 2017
4.600
4.750
4.600
4.700
230,554
+0.05(+1.08%)
Nov 08, 2017
4.750
4.800
4.550
4.650
447,906
-0.20(-4.12%)
Nov 07, 2017
5.000
5.025
4.750
4.850
269,339
-0.30(-5.83%)
Nov 06, 2017
5.050
5.200
4.950
5.150
239,683
+0.10(+1.98%)
Nov 03, 2017
5.100
5.200
5.000
5.050
155,958
-0.10(-1.94%)
Nov 02, 2017
5.050
5.200
5.050
5.150
89,209
+0.05(+0.98%)
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
.