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 (%)
Nov 30, 2009
5.538
5.566
5.275
5.528
394,083
-0.01(-0.17%)
Nov 27, 2009
5.509
5.631
5.481
5.538
255,725
-0.20(-3.44%)
Nov 25, 2009
5.810
5.913
5.613
5.735
398,798
-0.07(-1.13%)
Nov 24, 2009
5.885
6.054
5.716
5.800
280,490
-0.09(-1.59%)
Nov 23, 2009
6.063
6.204
5.866
5.894
188,871
-0.08(-1.26%)
Nov 20, 2009
5.904
6.007
5.772
5.969
356,815
+0.05(+0.79%)
Nov 19, 2009
6.148
6.181
5.819
5.922
474,387
-0.31(-4.97%)
Nov 18, 2009
6.307
6.307
6.154
6.232
332,292
-0.09(-1.48%)
Nov 17, 2009
6.457
6.457
6.138
6.326
341,721
-0.19(-2.88%)
Nov 16, 2009
6.504
6.579
6.335
6.514
343,134
+0.06(+0.87%)
Nov 13, 2009
6.420
6.579
6.317
6.457
195,310
+0.04(+0.58%)
Nov 12, 2009
6.410
6.673
6.373
6.420
300,227
-0.05(-0.73%)
Nov 11, 2009
6.533
6.664
6.467
6.467
504,213
-0.04(-0.58%)
Nov 10, 2009
6.120
6.561
5.951
6.504
700,204
-0.14(-2.12%)
Nov 09, 2009
6.730
6.805
6.576
6.645
559,249
+0.02(+0.28%)
Nov 06, 2009
6.364
6.664
6.279
6.626
539,634
+0.15(+2.32%)
Nov 05, 2009
5.988
6.523
5.847
6.476
436,410
+0.53(+8.83%)
Nov 04, 2009
6.176
6.279
5.922
5.951
328,427
-0.19(-3.06%)
Nov 03, 2009
5.660
6.260
5.641
6.138
854,490
+0.27(+4.64%)
Nov 02, 2009
5.782
5.894
5.716
5.866
596,968
+0.11(+1.96%)
Oct 30, 2009
5.688
5.800
5.631
5.753
739,579
+0.03(+0.49%)
Oct 29, 2009
5.678
5.810
5.650
5.725
241,282
+0.09(+1.67%)
Oct 28, 2009
5.838
5.932
5.585
5.631
248,060
-0.20(-3.38%)
Oct 27, 2009
5.725
5.951
5.575
5.829
266,590
+0.15(+2.64%)
Oct 26, 2009
5.941
6.176
5.613
5.678
496,597
-0.27(-4.57%)
Oct 23, 2009
6.138
6.326
5.904
5.951
227,414
-0.28(-4.52%)
Oct 22, 2009
6.148
6.335
6.073
6.232
157,453
+0.07(+1.07%)
Oct 21, 2009
6.382
6.551
6.063
6.166
225,281
-0.25(-3.95%)
Oct 20, 2009
6.307
6.617
6.213
6.420
256,998
-0.19(-2.84%)
Oct 19, 2009
6.523
6.692
6.242
6.608
244,062
+0.13(+2.03%)
Oct 16, 2009
6.683
6.758
6.410
6.476
236,693
-0.24(-3.63%)
Oct 15, 2009
6.692
6.758
6.572
6.720
129,363
-0.01(-0.14%)
Oct 14, 2009
6.683
6.758
6.579
6.730
235,013
+0.16(+2.43%)
Oct 13, 2009
6.514
6.579
6.429
6.570
377,023
+0.06(+0.86%)
Oct 12, 2009
6.673
6.748
6.486
6.514
125,650
-0.08(-1.28%)
Oct 09, 2009
6.476
6.608
6.429
6.598
444,488
+0.12(+1.88%)
Oct 08, 2009
6.579
6.617
6.476
6.476
334,261
-0.04(-0.58%)
Oct 07, 2009
6.504
6.579
6.354
6.514
250,366
+0.00(+0.00%)
Oct 06, 2009
6.345
6.570
6.242
6.514
341,744
+0.23(+3.74%)
Oct 05, 2009
6.054
6.298
6.016
6.279
319,810
+0.23(+3.72%)
Oct 02, 2009
6.157
6.256
5.932
6.054
831,741
-0.16(-2.57%)
Oct 01, 2009
6.495
6.589
6.176
6.213
306,368
-0.34(-5.16%)
Sep 30, 2009
6.692
6.739
6.504
6.551
321,550
-0.11(-1.69%)
Sep 29, 2009
6.899
6.927
6.589
6.664
282,868
-0.19(-2.74%)
Sep 28, 2009
6.701
6.992
6.645
6.852
307,666
+0.15(+2.24%)
Sep 25, 2009
6.570
6.711
6.410
6.701
417,600
+0.03(+0.42%)
Sep 24, 2009
6.730
6.730
6.564
6.673
412,055
-0.05(-0.70%)
Sep 23, 2009
6.739
6.983
6.683
6.720
310,792
+0.00(+0.00%)
Sep 22, 2009
6.720
6.758
6.551
6.720
348,106
+0.04(+0.56%)
Sep 21, 2009
6.542
6.748
6.504
6.683
395,837
+0.05(+0.71%)
Sep 18, 2009
6.683
6.747
6.561
6.636
403,096
-0.03(-0.42%)
Sep 17, 2009
6.852
7.002
6.570
6.664
407,539
-0.22(-3.14%)
Sep 16, 2009
6.448
6.889
6.426
6.880
535,110
+0.43(+6.70%)
Sep 15, 2009
6.335
6.467
6.195
6.448
206,644
+0.08(+1.18%)
Sep 14, 2009
6.213
6.429
6.138
6.373
334,286
+0.12(+1.95%)
Sep 11, 2009
6.335
6.382
6.195
6.251
303,194
-0.05(-0.75%)
Sep 10, 2009
6.317
6.345
6.204
6.298
301,296
-0.01(-0.15%)
Sep 09, 2009
6.148
6.382
6.101
6.307
327,704
+0.20(+3.23%)
Sep 08, 2009
6.326
6.420
5.951
6.110
575,994
-0.13(-2.11%)
Sep 04, 2009
6.101
6.298
5.941
6.242
399,968
+0.10(+1.68%)
Sep 03, 2009
6.157
6.232
6.026
6.138
300,444
+0.08(+1.24%)
Sep 02, 2009
6.223
6.232
6.016
6.063
799,224
-0.16(-2.56%)
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
.