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 (%)
May 31, 2024
9.240
9.390
9.060
9.150
429,020
-0.02(-0.22%)
May 30, 2024
9.110
9.186
8.965
9.170
498,614
+0.18(+2.00%)
May 29, 2024
9.150
9.150
8.920
8.990
620,584
-0.24(-2.60%)
May 28, 2024
9.270
9.420
9.137
9.230
325,452
+0.03(+0.33%)
May 24, 2024
9.220
9.220
8.990
9.200
257,899
+0.04(+0.44%)
May 23, 2024
9.260
9.370
9.050
9.160
375,170
-0.05(-0.54%)
May 22, 2024
9.450
9.460
9.160
9.210
422,667
-0.29(-3.05%)
May 21, 2024
9.390
9.555
9.310
9.500
346,981
+0.07(+0.74%)
May 20, 2024
9.430
9.640
9.400
9.430
379,408
-0.05(-0.53%)
May 17, 2024
9.660
9.720
9.460
9.480
359,955
-0.12(-1.25%)
May 16, 2024
9.500
9.680
9.380
9.600
686,927
-0.05(-0.52%)
May 15, 2024
9.600
9.760
9.510
9.650
532,199
+0.19(+2.01%)
May 14, 2024
9.430
9.520
9.300
9.460
484,250
+0.11(+1.18%)
May 13, 2024
9.200
9.410
9.135
9.350
483,282
+0.28(+3.09%)
May 10, 2024
9.270
9.320
9.010
9.070
299,962
-0.11(-1.20%)
May 09, 2024
9.250
9.250
8.980
9.180
582,897
-0.01(-0.11%)
May 08, 2024
8.720
9.300
8.550
9.190
1,081,613
+0.44(+5.03%)
May 07, 2024
8.000
9.460
8.000
8.750
1,785,931
+1.71(+24.29%)
May 06, 2024
7.030
7.110
6.990
7.040
209,298
+0.08(+1.15%)
May 03, 2024
7.070
7.140
6.945
6.960
184,917
+0.03(+0.43%)
May 02, 2024
6.900
7.000
6.860
6.930
264,609
+0.09(+1.32%)
May 01, 2024
6.650
7.000
6.650
6.840
395,119
+0.24(+3.64%)
Apr 30, 2024
7.090
7.090
6.550
6.600
868,015
-0.50(-7.04%)
Apr 29, 2024
7.220
7.220
7.040
7.100
515,976
-0.04(-0.56%)
Apr 26, 2024
7.240
7.260
7.105
7.140
217,235
-0.05(-0.70%)
Apr 25, 2024
7.330
7.425
7.130
7.190
290,497
-0.25(-3.36%)
Apr 24, 2024
7.570
7.610
7.370
7.440
231,038
-0.19(-2.49%)
Apr 23, 2024
7.450
7.689
7.420
7.630
348,750
+0.24(+3.25%)
Apr 22, 2024
7.490
7.580
7.360
7.390
200,638
-0.06(-0.81%)
Apr 19, 2024
7.350
7.460
7.320
7.450
275,158
+0.07(+0.95%)
Apr 18, 2024
7.480
7.490
7.310
7.380
329,043
-0.06(-0.81%)
Apr 17, 2024
7.600
7.730
7.350
7.440
362,447
-0.12(-1.59%)
Apr 16, 2024
7.710
7.710
7.540
7.560
241,104
-0.17(-2.20%)
Apr 15, 2024
8.010
8.020
7.700
7.730
188,926
-0.22(-2.77%)
Apr 12, 2024
8.050
8.210
7.840
7.950
192,678
-0.13(-1.61%)
Apr 11, 2024
8.080
8.140
7.995
8.080
344,415
+0.00(+0.00%)
Apr 10, 2024
8.120
8.210
7.940
8.080
348,324
-0.24(-2.88%)
Apr 09, 2024
8.290
8.350
8.160
8.320
173,012
+0.02(+0.24%)
Apr 08, 2024
8.330
8.400
8.215
8.300
151,701
+0.00(+0.00%)
Apr 05, 2024
8.410
8.480
8.260
8.300
246,397
-0.16(-1.89%)
Apr 04, 2024
8.750
8.780
8.425
8.460
224,745
-0.16(-1.86%)
Apr 03, 2024
8.420
8.820
8.410
8.620
231,426
+0.13(+1.53%)
Apr 02, 2024
8.520
8.560
8.400
8.490
210,704
-0.05(-0.59%)
Apr 01, 2024
8.760
8.890
8.535
8.540
236,627
-0.21(-2.40%)
Mar 28, 2024
8.760
8.750
8.750
8.750
378,376
+0.04(+0.46%)
Mar 27, 2024
8.570
8.730
8.500
8.710
307,957
+0.24(+2.83%)
Mar 26, 2024
8.560
8.624
8.420
8.470
246,098
+0.00(+0.00%)
Mar 25, 2024
8.550
8.710
8.450
8.470
226,041
+0.00(+0.00%)
Mar 22, 2024
8.600
8.625
8.310
8.470
410,155
-0.07(-0.82%)
Mar 21, 2024
8.650
8.800
8.530
8.540
292,237
-0.15(-1.73%)
Mar 20, 2024
8.610
8.740
8.410
8.690
341,073
+0.05(+0.58%)
Mar 19, 2024
8.450
8.670
8.415
8.640
280,711
+0.18(+2.13%)
Mar 18, 2024
8.630
8.805
8.450
8.460
352,709
-0.16(-1.86%)
Mar 15, 2024
8.520
8.670
8.400
8.620
1,447,257
-0.01(-0.12%)
Mar 14, 2024
8.600
8.680
8.325
8.630
456,759
-0.04(-0.46%)
Mar 13, 2024
8.490
8.775
8.460
8.670
310,980
+0.16(+1.88%)
Mar 12, 2024
8.470
8.550
8.320
8.510
306,807
+0.01(+0.12%)
Mar 11, 2024
8.790
8.790
8.490
8.500
257,010
-0.33(-3.74%)
Mar 08, 2024
8.930
8.960
8.665
8.830
374,359
-0.01(-0.11%)
Mar 07, 2024
9.050
9.060
8.760
8.840
294,333
-0.17(-1.89%)
Mar 06, 2024
8.770
9.290
8.680
9.010
567,478
+0.31(+3.56%)
Mar 05, 2024
8.880
8.950
8.650
8.700
353,410
-0.30(-3.33%)
Mar 04, 2024
9.170
9.220
8.955
9.000
348,905
-0.15(-1.64%)
Mar 01, 2024
8.850
9.190
8.673
9.150
592,165
+0.21(+2.35%)
Feb 29, 2024
8.770
8.990
8.640
8.940
400,198
+0.34(+3.95%)
Feb 28, 2024
8.470
8.840
8.450
8.600
466,891
+0.08(+0.94%)
Feb 27, 2024
8.620
8.760
8.500
8.520
293,973
+0.00(+0.00%)
Feb 26, 2024
8.410
8.560
8.340
8.520
411,097
+0.06(+0.71%)
Feb 23, 2024
8.560
8.739
8.410
8.460
345,110
-0.10(-1.17%)
Feb 22, 2024
8.540
8.770
8.520
8.560
436,044
+0.00(+0.00%)
Feb 21, 2024
8.510
8.660
8.356
8.560
411,856
+0.02(+0.23%)
Feb 20, 2024
9.100
9.140
8.530
8.540
588,440
-0.70(-7.58%)
Feb 16, 2024
9.470
9.560
9.235
9.240
501,512
-0.31(-3.25%)
Feb 15, 2024
9.710
9.780
9.340
9.550
1,212,314
+0.03(+0.32%)
Feb 14, 2024
9.090
9.630
8.920
9.520
1,466,702
+1.44(+17.82%)
Feb 13, 2024
8.410
8.475
7.955
8.080
574,522
-0.57(-6.59%)
Feb 12, 2024
8.100
8.720
8.075
8.650
509,018
+0.58(+7.19%)
Feb 09, 2024
7.950
8.090
7.890
8.070
318,440
+0.12(+1.51%)
Feb 08, 2024
7.700
7.950
7.664
7.950
205,784
+0.28(+3.65%)
Feb 07, 2024
7.820
7.870
7.610
7.670
270,946
-0.15(-1.92%)
Feb 06, 2024
7.640
7.820
7.640
7.820
221,847
+0.15(+1.96%)
Feb 05, 2024
7.640
7.750
7.440
7.670
268,499
-0.01(-0.13%)
Feb 02, 2024
7.710
7.790
7.570
7.680
234,424
-0.14(-1.79%)
Feb 01, 2024
7.650
7.880
7.650
7.820
312,760
+0.18(+2.36%)
Jan 31, 2024
8.030
8.060
7.640
7.640
322,304
-0.39(-4.86%)
Jan 30, 2024
7.880
8.045
7.820
8.030
235,868
+0.16(+2.03%)
Jan 29, 2024
7.740
7.890
7.685
7.870
340,652
+0.09(+1.16%)
Jan 26, 2024
7.960
7.960
7.745
7.780
195,924
-0.11(-1.39%)
Jan 25, 2024
7.740
7.940
7.690
7.890
299,405
+0.28(+3.68%)
Jan 24, 2024
7.590
7.700
7.515
7.610
259,703
+0.12(+1.60%)
Jan 23, 2024
7.570
7.670
7.405
7.490
337,866
-0.04(-0.53%)
Jan 22, 2024
7.330
7.550
7.330
7.530
216,548
+0.27(+3.72%)
Jan 19, 2024
7.170
7.270
7.010
7.260
282,644
+0.14(+1.97%)
Jan 18, 2024
7.270
7.270
7.100
7.120
293,024
-0.14(-1.93%)
Jan 17, 2024
7.350
7.385
7.220
7.260
275,155
-0.20(-2.68%)
Jan 16, 2024
7.470
7.490
7.360
7.460
265,255
-0.02(-0.27%)
Jan 12, 2024
7.570
7.595
7.450
7.480
229,167
+0.03(+0.40%)
Jan 11, 2024
7.520
7.520
7.400
7.450
244,693
-0.10(-1.32%)
Jan 10, 2024
7.540
7.570
7.470
7.550
362,370
-0.03(-0.40%)
Jan 09, 2024
7.710
7.710
7.535
7.580
245,599
-0.23(-2.94%)
Jan 08, 2024
7.750
7.815
7.620
7.810
221,937
+0.04(+0.51%)
Jan 05, 2024
7.780
8.020
7.370
7.770
504,846
-0.13(-1.65%)
Jan 04, 2024
7.920
8.055
7.870
7.900
294,952
+0.00(+0.00%)
Jan 03, 2024
7.540
8.030
7.460
7.900
641,872
+0.28(+3.67%)
Jan 02, 2024
7.660
7.770
7.572
7.620
250,687
-0.06(-0.78%)
Dec 29, 2023
7.710
7.740
7.550
7.680
276,299
-0.02(-0.26%)
Dec 28, 2023
7.770
7.880
7.630
7.700
295,204
+0.03(+0.39%)
Dec 27, 2023
7.730
7.735
7.615
7.670
200,332
-0.06(-0.78%)
Dec 26, 2023
7.620
7.780
7.560
7.730
233,690
+0.10(+1.31%)
Dec 22, 2023
7.610
7.670
7.500
7.630
260,000
+0.15(+2.01%)
Dec 21, 2023
7.390
7.530
7.370
7.480
274,833
+0.12(+1.63%)
Dec 20, 2023
7.470
7.590
7.350
7.360
333,817
-0.09(-1.21%)
Dec 19, 2023
7.310
7.510
7.310
7.450
319,982
+0.18(+2.48%)
Dec 18, 2023
7.390
7.390
7.240
7.270
315,349
-0.11(-1.49%)
Dec 15, 2023
7.590
7.590
7.375
7.380
913,235
-0.06(-0.81%)
Dec 14, 2023
7.430
7.620
7.340
7.440
384,460
+0.12(+1.64%)
Dec 13, 2023
6.940
7.335
6.930
7.320
425,002
+0.36(+5.17%)
Dec 12, 2023
6.970
6.990
6.850
6.960
245,505
-0.03(-0.43%)
Dec 11, 2023
7.040
7.110
6.940
6.990
328,771
-0.03(-0.43%)
Dec 08, 2023
6.960
7.080
6.950
7.020
167,336
+0.03(+0.43%)
Dec 07, 2023
6.830
7.240
6.814
6.990
378,354
+0.18(+2.64%)
Dec 06, 2023
6.900
7.010
6.780
6.810
335,358
-0.06(-0.87%)
Dec 05, 2023
7.170
7.190
6.860
6.870
298,662
-0.29(-4.05%)
Dec 04, 2023
6.960
7.260
6.870
7.160
310,199
+0.24(+3.47%)
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
.