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, 2023
7.540
7.630
7.410
7.600
307,617
+0.06(+0.80%)
Oct 30, 2023
7.630
7.710
7.440
7.540
207,119
+0.02(+0.27%)
Oct 27, 2023
7.600
7.700
7.500
7.520
382,915
-0.11(-1.44%)
Oct 26, 2023
7.550
7.690
7.500
7.630
233,085
+0.13(+1.73%)
Oct 25, 2023
7.710
7.710
7.435
7.500
281,593
-0.22(-2.85%)
Oct 24, 2023
7.870
7.870
7.700
7.720
324,622
-0.07(-0.90%)
Oct 23, 2023
7.800
8.000
7.730
7.790
276,248
-0.03(-0.38%)
Oct 20, 2023
7.940
7.940
7.720
7.820
388,378
-0.09(-1.14%)
Oct 19, 2023
7.930
8.090
7.853
7.910
301,927
-0.04(-0.50%)
Oct 18, 2023
8.100
8.110
7.930
7.950
337,047
-0.21(-2.57%)
Oct 17, 2023
8.060
8.277
8.060
8.160
343,335
+0.05(+0.62%)
Oct 16, 2023
8.120
8.160
8.030
8.110
232,110
+0.06(+0.75%)
Oct 13, 2023
8.090
8.230
7.950
8.050
484,974
-0.05(-0.62%)
Oct 12, 2023
8.160
8.170
8.000
8.100
395,302
-0.03(-0.37%)
Oct 11, 2023
8.100
8.190
8.075
8.130
206,564
+0.05(+0.62%)
Oct 10, 2023
7.970
8.175
7.920
8.080
304,202
+0.18(+2.28%)
Oct 09, 2023
7.780
7.980
7.705
7.900
204,456
+0.08(+1.02%)
Oct 06, 2023
7.620
7.945
7.590
7.820
346,732
+0.13(+1.69%)
Oct 05, 2023
7.410
7.710
7.400
7.690
296,785
+0.23(+3.08%)
Oct 04, 2023
7.500
7.570
7.390
7.460
209,000
-0.06(-0.80%)
Oct 03, 2023
7.560
7.705
7.470
7.520
380,092
-0.08(-1.05%)
Oct 02, 2023
7.920
7.920
7.550
7.600
411,740
-0.37(-4.64%)
Sep 29, 2023
7.900
8.010
7.890
7.970
284,505
+0.11(+1.40%)
Sep 28, 2023
8.000
8.160
7.850
7.860
257,630
-0.15(-1.87%)
Sep 27, 2023
7.950
8.180
7.880
8.010
339,280
+0.12(+1.52%)
Sep 26, 2023
7.750
8.011
7.680
7.890
510,425
+0.08(+1.02%)
Sep 25, 2023
7.850
7.840
7.745
7.810
294,615
-0.12(-1.51%)
Sep 22, 2023
7.990
8.050
7.920
7.930
129,551
-0.07(-0.88%)
Sep 21, 2023
8.190
8.240
7.905
8.000
343,948
-0.26(-3.15%)
Sep 20, 2023
7.840
8.440
7.840
8.260
452,532
+0.46(+5.90%)
Sep 19, 2023
7.570
7.820
7.570
7.800
323,021
+0.23(+3.04%)
Sep 18, 2023
7.610
7.670
7.550
7.570
148,150
-0.01(-0.13%)
Sep 15, 2023
7.700
7.710
7.530
7.580
622,371
-0.12(-1.56%)
Sep 14, 2023
7.630
7.860
7.630
7.700
275,168
+0.07(+0.92%)
Sep 13, 2023
7.750
7.760
7.600
7.630
240,261
-0.13(-1.68%)
Sep 12, 2023
7.760
7.815
7.700
7.760
238,113
+0.04(+0.52%)
Sep 11, 2023
7.870
7.910
7.680
7.720
224,970
-0.14(-1.78%)
Sep 08, 2023
8.050
8.070
7.850
7.860
328,291
-0.23(-2.84%)
Sep 07, 2023
8.180
8.183
7.980
8.090
359,936
-0.10(-1.22%)
Sep 06, 2023
8.470
8.490
8.160
8.190
216,161
-0.28(-3.31%)
Sep 05, 2023
8.780
8.905
8.450
8.470
237,072
-0.32(-3.64%)
Sep 01, 2023
8.850
8.990
8.770
8.790
234,301
-0.04(-0.45%)
Aug 31, 2023
8.870
8.910
8.725
8.830
390,757
-0.04(-0.45%)
Aug 30, 2023
8.730
9.060
8.695
8.870
344,502
+0.13(+1.49%)
Aug 29, 2023
8.820
8.875
8.700
8.740
235,521
-0.08(-0.91%)
Aug 28, 2023
8.680
8.890
8.620
8.820
253,227
+0.20(+2.32%)
Aug 25, 2023
8.770
8.840
8.470
8.620
203,644
-0.13(-1.49%)
Aug 24, 2023
8.850
8.920
8.730
8.750
248,157
-0.14(-1.57%)
Aug 23, 2023
8.800
8.955
8.690
8.890
341,877
+0.13(+1.48%)
Aug 22, 2023
8.650
8.825
8.640
8.760
218,548
+0.14(+1.62%)
Aug 21, 2023
8.710
8.770
8.580
8.620
197,263
-0.04(-0.46%)
Aug 18, 2023
8.490
8.700
8.420
8.660
220,509
+0.08(+0.93%)
Aug 17, 2023
8.760
8.805
8.570
8.580
264,511
-0.17(-1.94%)
Aug 16, 2023
8.900
8.990
8.745
8.750
254,203
-0.15(-1.69%)
Aug 15, 2023
8.730
8.925
8.690
8.900
286,163
+0.08(+0.91%)
Aug 14, 2023
8.760
8.930
8.680
8.820
278,975
+0.03(+0.34%)
Aug 11, 2023
8.360
8.810
8.360
8.790
465,270
+0.40(+4.77%)
Aug 10, 2023
8.580
8.735
8.355
8.390
386,531
-0.17(-1.99%)
Aug 09, 2023
8.530
8.645
8.440
8.560
272,511
+0.04(+0.41%)
Aug 08, 2023
8.440
8.570
8.335
8.525
364,366
+0.02(+0.18%)
Aug 07, 2023
8.670
8.760
8.273
8.510
419,529
-0.18(-2.07%)
Aug 04, 2023
8.720
8.925
8.680
8.690
444,943
-0.04(-0.46%)
Aug 03, 2023
9.020
9.020
8.635
8.730
598,563
-0.31(-3.43%)
Aug 02, 2023
9.440
9.670
8.930
9.040
741,129
-0.41(-4.34%)
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
.