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, 2022
6.850
7.330
6.790
7.320
639,408
+0.46(+6.71%)
Nov 29, 2022
6.900
6.915
6.770
6.860
222,713
-0.07(-1.01%)
Nov 28, 2022
7.100
7.180
6.900
6.930
296,797
-0.24(-3.35%)
Nov 25, 2022
6.960
7.170
6.890
7.170
160,871
+0.22(+3.17%)
Nov 23, 2022
7.000
7.150
6.820
6.950
864,928
-0.05(-0.71%)
Nov 22, 2022
6.940
7.020
6.830
7.000
386,945
+0.08(+1.16%)
Nov 21, 2022
6.830
7.000
6.750
6.920
281,779
+0.07(+1.02%)
Nov 18, 2022
7.050
7.064
6.775
6.850
644,950
-0.10(-1.44%)
Nov 17, 2022
6.960
7.050
6.890
6.950
186,614
-0.10(-1.42%)
Nov 16, 2022
7.170
7.190
6.970
7.050
375,658
-0.18(-2.49%)
Nov 15, 2022
7.520
7.520
7.095
7.230
358,434
-0.04(-0.55%)
Nov 14, 2022
7.220
7.400
7.160
7.270
299,731
+0.00(+0.00%)
Nov 11, 2022
6.910
7.300
6.910
7.270
388,104
+0.39(+5.67%)
Nov 10, 2022
6.730
6.950
6.490
6.880
860,609
+0.41(+6.34%)
Nov 09, 2022
6.700
6.715
6.410
6.470
492,573
-0.28(-4.15%)
Nov 08, 2022
6.840
6.975
6.530
6.750
680,682
-0.08(-1.17%)
Nov 07, 2022
6.820
6.877
6.680
6.830
357,162
+0.04(+0.59%)
Nov 04, 2022
7.040
7.110
6.620
6.790
368,029
-0.22(-3.14%)
Nov 03, 2022
7.010
7.135
6.965
7.010
513,080
-0.09(-1.27%)
Nov 02, 2022
7.720
7.720
7.050
7.100
544,385
-0.70(-8.97%)
Nov 01, 2022
7.280
7.880
7.065
7.800
973,399
+0.24(+3.17%)
Oct 31, 2022
7.660
7.685
7.320
7.560
534,848
-0.15(-1.95%)
Oct 28, 2022
7.630
7.800
7.630
7.710
231,597
+0.10(+1.31%)
Oct 27, 2022
7.760
8.030
7.570
7.610
227,875
-0.08(-1.04%)
Oct 26, 2022
7.810
8.120
7.610
7.690
368,809
+0.09(+1.18%)
Oct 25, 2022
7.460
7.670
7.390
7.600
343,687
+0.18(+2.43%)
Oct 24, 2022
7.490
7.520
7.380
7.420
212,213
-0.01(-0.13%)
Oct 21, 2022
7.360
7.480
7.281
7.430
306,553
+0.08(+1.09%)
Oct 20, 2022
7.450
7.590
7.320
7.350
192,947
-0.13(-1.74%)
Oct 19, 2022
7.350
7.555
7.350
7.480
214,962
+0.04(+0.54%)
Oct 18, 2022
7.590
7.780
7.360
7.440
260,763
-0.06(-0.80%)
Oct 17, 2022
7.570
7.720
7.450
7.500
287,985
+0.09(+1.21%)
Oct 14, 2022
7.570
7.590
7.300
7.410
290,534
-0.16(-2.11%)
Oct 13, 2022
7.190
7.607
7.030
7.570
387,357
+0.30(+4.13%)
Oct 12, 2022
7.210
7.340
7.080
7.270
498,018
+0.06(+0.83%)
Oct 11, 2022
7.320
7.357
7.195
7.210
306,561
-0.16(-2.17%)
Oct 10, 2022
7.590
7.609
7.360
7.370
229,464
-0.15(-1.99%)
Oct 07, 2022
7.730
7.730
7.430
7.520
286,813
-0.21(-2.72%)
Oct 06, 2022
7.720
7.830
7.690
7.730
279,700
-0.07(-0.90%)
Oct 05, 2022
7.950
7.960
7.695
7.800
286,042
-0.29(-3.58%)
Oct 04, 2022
8.110
8.250
8.000
8.090
328,226
+0.19(+2.41%)
Oct 03, 2022
7.580
7.945
7.520
7.900
422,071
+0.32(+4.22%)
Sep 30, 2022
7.950
8.050
7.570
7.580
328,736
-0.32(-4.05%)
Sep 29, 2022
8.040
8.040
7.610
7.900
570,251
-0.26(-3.19%)
Sep 28, 2022
8.070
8.210
8.060
8.160
302,303
+0.10(+1.24%)
Sep 27, 2022
8.320
8.420
7.995
8.060
479,193
-0.25(-3.01%)
Sep 26, 2022
8.200
8.400
8.120
8.310
252,924
+0.09(+1.09%)
Sep 23, 2022
8.500
8.500
7.975
8.220
447,975
-0.34(-3.97%)
Sep 22, 2022
8.970
9.010
8.560
8.560
392,481
-0.37(-4.14%)
Sep 21, 2022
9.320
9.355
8.900
8.930
357,196
-0.39(-4.18%)
Sep 20, 2022
9.670
9.670
9.200
9.320
277,243
-0.43(-4.41%)
Sep 19, 2022
9.760
9.800
9.692
9.750
284,259
-0.05(-0.51%)
Sep 16, 2022
9.740
9.840
9.590
9.800
704,932
-0.01(-0.10%)
Sep 15, 2022
9.710
9.900
9.700
9.810
159,299
+0.09(+0.93%)
Sep 14, 2022
9.700
9.755
9.610
9.720
211,211
+0.03(+0.31%)
Sep 13, 2022
9.720
9.730
9.630
9.690
200,698
-0.14(-1.42%)
Sep 12, 2022
9.870
9.900
9.765
9.830
234,510
+0.04(+0.41%)
Sep 09, 2022
9.690
9.820
9.680
9.790
186,941
+0.11(+1.14%)
Sep 08, 2022
9.550
9.700
9.481
9.680
176,124
+0.03(+0.31%)
Sep 07, 2022
9.400
9.690
9.370
9.650
184,938
+0.25(+2.66%)
Sep 06, 2022
9.450
9.530
9.300
9.400
303,574
-0.03(-0.32%)
Sep 02, 2022
9.560
9.770
9.390
9.430
247,510
-0.11(-1.15%)
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
.