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 (%)
Nov 30, 2015
4.330
4.560
4.265
4.530
214,927
+0.23(+5.35%)
Nov 27, 2015
4.290
4.300
4.260
4.300
64,900
+0.00(+0.00%)
Nov 25, 2015
4.290
4.300
4.300
4.300
331,700
+0.00(+0.00%)
Nov 24, 2015
4.270
4.330
4.260
4.300
287,779
+0.01(+0.23%)
Nov 23, 2015
4.250
4.300
4.250
4.290
90,346
+0.00(+0.00%)
Nov 20, 2015
4.320
4.350
4.235
4.290
173,093
-0.01(-0.23%)
Nov 19, 2015
4.170
4.320
4.140
4.300
192,761
+0.14(+3.37%)
Nov 18, 2015
4.010
4.200
4.010
4.160
174,272
+0.17(+4.26%)
Nov 17, 2015
4.020
4.026
3.920
3.990
432,753
-0.03(-0.75%)
Nov 16, 2015
4.080
4.160
4.000
4.020
195,596
-0.10(-2.43%)
Nov 13, 2015
4.100
4.180
4.090
4.120
165,218
-0.01(-0.24%)
Nov 12, 2015
4.180
4.180
4.100
4.130
157,970
-0.07(-1.67%)
Nov 11, 2015
4.190
4.220
4.060
4.200
107,751
+0.04(+0.96%)
Nov 10, 2015
4.110
4.180
4.050
4.160
179,241
+0.03(+0.73%)
Nov 09, 2015
4.270
4.300
4.110
4.130
145,451
-0.16(-3.73%)
Nov 06, 2015
4.220
4.300
4.110
4.290
178,116
+0.04(+0.94%)
Nov 05, 2015
4.010
4.260
4.010
4.250
390,239
+0.22(+5.46%)
Nov 04, 2015
4.030
4.070
3.920
4.030
289,908
-0.02(-0.49%)
Nov 03, 2015
4.210
4.650
4.020
4.050
771,295
-0.15(-3.57%)
Nov 02, 2015
3.990
4.240
3.990
4.200
223,309
+0.20(+5.00%)
Oct 30, 2015
4.000
4.080
3.950
4.000
140,014
-0.01(-0.25%)
Oct 29, 2015
4.090
4.170
3.990
4.010
135,141
-0.11(-2.67%)
Oct 28, 2015
3.920
4.120
3.850
4.120
328,969
+0.21(+5.37%)
Oct 27, 2015
4.090
4.110
3.905
3.910
1,095,531
-0.21(-5.10%)
Oct 26, 2015
4.240
4.280
4.070
4.120
238,888
-0.14(-3.29%)
Oct 23, 2015
4.250
4.290
4.180
4.260
439,264
+0.01(+0.24%)
Oct 22, 2015
4.260
4.320
4.080
4.250
373,341
+0.05(+1.19%)
Oct 21, 2015
4.270
4.370
4.070
4.200
400,779
-0.12(-2.78%)
Oct 20, 2015
4.250
4.760
4.230
4.320
1,168,197
+0.10(+2.37%)
Oct 19, 2015
4.250
4.400
3.780
4.220
2,057,166
-1.11(-20.83%)
Oct 16, 2015
5.560
5.560
5.250
5.330
117,231
-0.24(-4.31%)
Oct 15, 2015
5.610
5.610
5.450
5.570
183,472
-0.02(-0.36%)
Oct 14, 2015
5.720
5.780
5.560
5.590
260,304
-0.11(-1.93%)
Oct 13, 2015
5.780
5.880
5.670
5.700
270,029
-0.09(-1.55%)
Oct 12, 2015
5.750
5.800
5.670
5.790
84,087
+0.06(+1.05%)
Oct 09, 2015
5.650
5.770
5.610
5.730
117,373
+0.12(+2.14%)
Oct 08, 2015
5.570
5.698
5.540
5.610
221,078
+0.01(+0.18%)
Oct 07, 2015
5.670
5.690
5.420
5.600
396,530
-0.07(-1.23%)
Oct 06, 2015
5.560
5.840
5.480
5.670
420,308
+0.11(+1.98%)
Oct 05, 2015
5.140
5.600
5.140
5.560
260,656
+0.44(+8.59%)
Oct 02, 2015
4.960
5.120
4.910
5.120
215,009
+0.13(+2.61%)
Oct 01, 2015
5.030
5.150
4.960
4.990
224,573
-0.05(-0.99%)
Sep 30, 2015
5.140
5.160
5.030
5.040
185,158
-0.04(-0.79%)
Sep 29, 2015
5.000
5.140
5.000
5.080
148,375
+0.08(+1.60%)
Sep 28, 2015
5.200
5.227
5.000
5.000
244,349
-0.24(-4.58%)
Sep 25, 2015
5.340
5.360
5.210
5.240
323,938
-0.07(-1.32%)
Sep 24, 2015
5.100
5.350
5.050
5.310
464,591
+0.15(+2.91%)
Sep 23, 2015
5.170
5.265
5.130
5.160
143,609
-0.03(-0.58%)
Sep 22, 2015
5.170
5.230
5.050
5.190
397,407
-0.02(-0.38%)
Sep 21, 2015
5.270
5.270
5.200
5.210
173,302
+0.00(+0.00%)
Sep 18, 2015
5.400
5.429
5.170
5.210
333,900
-0.26(-4.75%)
Sep 17, 2015
5.410
5.560
5.370
5.470
204,928
+0.08(+1.48%)
Sep 16, 2015
5.350
5.440
5.340
5.390
210,809
+0.07(+1.32%)
Sep 15, 2015
5.260
5.350
5.240
5.320
132,887
+0.06(+1.14%)
Sep 14, 2015
5.280
5.328
5.200
5.260
135,335
-0.01(-0.19%)
Sep 11, 2015
5.320
5.380
5.230
5.270
279,710
-0.10(-1.86%)
Sep 10, 2015
5.390
5.485
5.340
5.370
66,937
-0.03(-0.56%)
Sep 09, 2015
5.460
5.550
5.390
5.400
86,415
+0.00(+0.00%)
Sep 08, 2015
5.410
5.520
5.330
5.400
121,454
+0.10(+1.89%)
Sep 04, 2015
5.400
5.300
5.300
5.300
159,100
-0.17(-3.11%)
Sep 03, 2015
5.500
5.560
5.410
5.470
110,399
-0.03(-0.55%)
Sep 02, 2015
5.350
5.500
5.220
5.500
229,378
+0.24(+4.56%)
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
.