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 (%)
Oct 31, 2018
5.900
5.910
5.640
5.810
191,049
-0.04(-0.68%)
Oct 30, 2018
5.680
5.870
5.680
5.850
144,780
+0.18(+3.17%)
Oct 29, 2018
5.680
5.750
5.610
5.670
79,056
+0.06(+1.07%)
Oct 26, 2018
5.510
5.720
5.470
5.610
99,000
+0.03(+0.54%)
Oct 25, 2018
5.580
5.630
5.480
5.580
71,306
+0.07(+1.27%)
Oct 24, 2018
5.640
5.660
5.490
5.510
108,014
-0.15(-2.65%)
Oct 23, 2018
5.420
5.730
5.400
5.660
90,814
+0.16(+2.91%)
Oct 22, 2018
5.380
5.530
5.380
5.500
86,453
+0.13(+2.42%)
Oct 19, 2018
5.490
5.590
5.370
5.370
88,500
-0.13(-2.36%)
Oct 18, 2018
5.560
5.620
5.450
5.500
195,063
-0.13(-2.31%)
Oct 17, 2018
5.740
5.780
5.610
5.630
40,347
-0.14(-2.43%)
Oct 16, 2018
5.630
5.780
5.590
5.770
103,306
+0.17(+3.04%)
Oct 15, 2018
5.660
5.720
5.560
5.600
95,590
-0.07(-1.23%)
Oct 12, 2018
5.850
5.880
5.620
5.670
206,200
-0.15(-2.58%)
Oct 11, 2018
5.920
6.000
5.730
5.820
136,726
-0.13(-2.18%)
Oct 10, 2018
6.000
6.050
5.940
5.950
106,548
-0.05(-0.83%)
Oct 09, 2018
6.000
6.150
6.000
6.000
137,909
-0.01(-0.17%)
Oct 08, 2018
5.980
6.130
5.970
6.010
139,257
+0.01(+0.17%)
Oct 05, 2018
6.160
6.170
5.950
6.000
146,000
-0.14(-2.28%)
Oct 04, 2018
6.160
6.200
6.070
6.140
204,320
-0.03(-0.49%)
Oct 03, 2018
6.280
6.320
6.150
6.170
171,963
-0.02(-0.32%)
Oct 02, 2018
6.200
6.390
6.115
6.190
578,649
+0.00(+0.00%)
Oct 01, 2018
6.250
6.250
6.100
6.190
206,961
-0.01(-0.16%)
Sep 28, 2018
6.050
6.200
6.005
6.200
273,700
+0.20(+3.33%)
Sep 27, 2018
6.050
6.050
6.000
6.000
71,897
+0.00(+0.00%)
Sep 26, 2018
5.900
6.050
5.850
6.000
243,002
+0.10(+1.69%)
Sep 25, 2018
5.900
5.950
5.800
5.900
68,036
+0.00(+0.00%)
Sep 24, 2018
5.950
5.950
5.850
5.900
119,458
-0.05(-0.84%)
Sep 21, 2018
5.800
5.950
5.800
5.950
336,500
+0.10(+1.71%)
Sep 20, 2018
5.750
5.900
5.700
5.850
84,402
+0.15(+2.63%)
Sep 19, 2018
5.750
5.850
5.650
5.700
73,469
-0.05(-0.87%)
Sep 18, 2018
5.850
5.850
5.750
5.750
88,316
-0.05(-0.86%)
Sep 17, 2018
5.900
5.900
5.800
5.800
74,564
-0.05(-0.85%)
Sep 14, 2018
5.800
5.900
5.750
5.850
86,300
+0.02(+0.43%)
Sep 13, 2018
5.850
5.900
5.750
5.825
116,424
-0.02(-0.43%)
Sep 12, 2018
5.900
5.950
5.850
5.850
323,374
-0.05(-0.85%)
Sep 11, 2018
5.950
5.950
5.800
5.900
229,725
-0.05(-0.84%)
Sep 10, 2018
5.800
5.950
5.750
5.950
151,285
+0.20(+3.48%)
Sep 07, 2018
5.750
5.800
5.600
5.750
142,100
+0.05(+0.88%)
Sep 06, 2018
5.450
5.750
5.450
5.700
171,346
+0.25(+4.59%)
Sep 05, 2018
5.400
5.500
5.400
5.450
117,690
+0.05(+0.93%)
Sep 04, 2018
5.450
5.450
5.350
5.400
57,617
-0.07(-1.37%)
Aug 31, 2018
5.475
5.475
5.475
0
+0.12(+2.34%)
Aug 30, 2018
5.600
5.600
5.250
5.350
140,416
-0.23(-4.04%)
Aug 29, 2018
5.550
5.650
5.550
5.575
87,808
+0.00(+0.00%)
Aug 28, 2018
5.600
5.650
5.550
5.575
34,794
-0.02(-0.45%)
Aug 27, 2018
5.800
5.800
5.600
5.600
55,725
-0.15(-2.61%)
Aug 24, 2018
5.800
5.800
5.700
5.750
70,100
-0.05(-0.86%)
Aug 23, 2018
5.650
5.850
5.625
5.800
239,008
+0.15(+2.65%)
Aug 22, 2018
5.400
5.750
5.400
5.650
230,852
+0.30(+5.61%)
Aug 21, 2018
5.300
5.450
5.300
5.350
109,637
+0.00(+0.00%)
Aug 20, 2018
5.400
5.414
5.300
5.350
62,630
-0.05(-0.93%)
Aug 17, 2018
5.450
5.500
5.400
5.400
79,900
-0.05(-0.92%)
Aug 16, 2018
5.350
5.450
5.350
5.450
213,479
+0.25(+4.81%)
Aug 15, 2018
5.300
5.300
5.200
5.200
45,472
-0.10(-1.89%)
Aug 14, 2018
5.300
5.350
5.250
5.300
179,817
+0.00(+0.00%)
Aug 13, 2018
5.250
5.300
5.150
5.300
105,475
+0.00(+0.00%)
Aug 10, 2018
5.300
5.325
5.250
5.300
89,800
-0.05(-0.93%)
Aug 09, 2018
5.350
5.400
5.300
5.350
147,326
+0.00(+0.00%)
Aug 08, 2018
5.350
5.400
5.200
5.350
131,350
+0.00(+0.00%)
Aug 07, 2018
5.450
5.450
5.300
5.350
73,276
-0.10(-1.83%)
Aug 06, 2018
5.250
5.450
5.150
5.450
108,405
+0.20(+3.81%)
Aug 03, 2018
5.300
5.400
5.200
5.250
315,500
-0.05(-0.94%)
Aug 02, 2018
5.300
5.300
5.150
5.300
263,643
-0.05(-0.93%)
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
.