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 (%)
Dec 31, 2009
5.951
6.082
6.082
6.082
160,774
+0.14(+2.37%)
Dec 30, 2009
5.829
5.979
5.810
5.941
272,094
+0.08(+1.28%)
Dec 29, 2009
6.007
6.007
5.819
5.866
243,162
-0.10(-1.73%)
Dec 28, 2009
6.120
6.129
5.922
5.969
141,601
-0.15(-2.45%)
Dec 24, 2009
6.232
6.251
6.082
6.120
101,275
-0.11(-1.81%)
Dec 23, 2009
6.082
6.242
5.885
6.232
303,815
+0.17(+2.79%)
Dec 22, 2009
5.913
6.063
5.857
6.063
202,679
+0.15(+2.54%)
Dec 21, 2009
5.805
6.007
5.805
5.913
165,094
-0.05(-0.79%)
Dec 18, 2009
5.838
5.960
5.782
5.960
453,210
+0.19(+3.25%)
Dec 17, 2009
5.847
5.866
5.697
5.772
140,359
-0.14(-2.38%)
Dec 16, 2009
5.998
6.082
5.819
5.913
174,419
-0.01(-0.16%)
Dec 15, 2009
6.073
6.188
5.763
5.922
457,396
-0.16(-2.62%)
Dec 14, 2009
5.941
6.110
5.754
6.082
169,094
+0.21(+3.51%)
Dec 11, 2009
5.725
5.932
5.660
5.876
233,095
+0.18(+3.13%)
Dec 10, 2009
5.763
5.829
5.622
5.697
333,774
-0.02(-0.33%)
Dec 09, 2009
5.519
5.716
5.434
5.716
338,551
+0.19(+3.40%)
Dec 08, 2009
5.556
5.585
5.481
5.528
143,874
-0.06(-1.01%)
Dec 07, 2009
5.697
5.707
5.509
5.585
404,974
-0.14(-2.46%)
Dec 04, 2009
5.678
5.735
5.538
5.725
170,874
+0.19(+3.39%)
Dec 03, 2009
5.669
5.735
5.509
5.538
361,178
-0.12(-2.16%)
Dec 02, 2009
5.641
5.735
5.641
5.660
256,946
+0.04(+0.67%)
Dec 01, 2009
5.575
5.763
5.502
5.622
944,597
+0.09(+1.70%)
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%)
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
.