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, 2018
7.110
7.430
7.110
7.410
305,600
+0.26(+3.64%)
Nov 29, 2018
7.300
7.340
7.090
7.150
184,762
-0.22(-2.99%)
Nov 28, 2018
6.980
7.370
6.907
7.370
339,363
+0.37(+5.29%)
Nov 27, 2018
7.020
7.250
6.970
7.000
306,898
-0.03(-0.43%)
Nov 26, 2018
7.060
7.180
6.970
7.030
361,559
-0.02(-0.28%)
Nov 23, 2018
7.020
7.150
7.020
7.050
115,600
-0.03(-0.42%)
Nov 21, 2018
7.080
7.080
7.080
0
+0.04(+0.57%)
Nov 20, 2018
7.090
7.190
6.970
7.040
359,466
-0.06(-0.85%)
Nov 19, 2018
7.100
7.140
7.013
7.100
273,056
-0.05(-0.70%)
Nov 16, 2018
7.000
7.190
6.980
7.150
240,300
+0.09(+1.27%)
Nov 15, 2018
6.870
7.200
6.817
7.060
294,977
+0.18(+2.62%)
Nov 14, 2018
7.020
7.060
6.750
6.880
522,896
-0.14(-1.99%)
Nov 13, 2018
7.500
7.720
7.010
7.020
832,416
-0.47(-6.28%)
Nov 12, 2018
7.290
7.490
7.220
7.490
665,172
+0.24(+3.31%)
Nov 09, 2018
7.260
7.300
7.150
7.250
597,700
-0.01(-0.14%)
Nov 08, 2018
7.100
7.280
7.050
7.260
793,082
+0.10(+1.40%)
Nov 07, 2018
6.870
7.313
6.850
7.160
759,910
+0.43(+6.39%)
Nov 06, 2018
6.400
6.970
6.330
6.730
1,056,638
+0.86(+14.65%)
Nov 05, 2018
5.980
5.980
5.830
5.870
70,283
-0.09(-1.51%)
Nov 02, 2018
5.890
6.060
5.890
5.960
131,400
+0.08(+1.36%)
Nov 01, 2018
5.810
5.920
5.700
5.880
79,564
+0.07(+1.20%)
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%)
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
.