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
UNCHANGED
Streaming Delayed 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, 2010
7.069
7.126
6.992
7.002
320,816
-0.07(-0.94%)
Dec 30, 2010
7.088
7.116
7.040
7.069
137,954
+0.00(+0.00%)
Dec 29, 2010
7.145
7.145
7.059
7.069
198,927
-0.04(-0.53%)
Dec 28, 2010
7.116
7.154
7.040
7.107
382,220
-0.01(-0.13%)
Dec 27, 2010
7.050
7.173
7.040
7.116
313,863
+0.10(+1.35%)
Dec 23, 2010
6.907
7.069
6.897
7.021
409,232
+0.08(+1.09%)
Dec 22, 2010
7.002
7.069
6.916
6.945
515,293
-0.02(-0.27%)
Dec 21, 2010
7.306
7.306
6.878
6.964
1,328,749
-0.46(-6.15%)
Dec 20, 2010
7.468
7.544
7.268
7.420
516,363
-0.01(-0.13%)
Dec 17, 2010
7.677
7.677
7.411
7.430
498,945
-0.22(-2.86%)
Dec 16, 2010
7.506
7.658
7.449
7.648
765,017
+0.20(+2.68%)
Dec 15, 2010
7.430
7.591
7.430
7.449
394,451
+0.01(+0.13%)
Dec 14, 2010
7.582
7.601
7.430
7.439
305,831
-0.10(-1.26%)
Dec 13, 2010
7.534
7.601
7.496
7.534
394,604
+0.05(+0.63%)
Dec 10, 2010
7.363
7.534
7.325
7.487
493,503
+0.14(+1.94%)
Dec 09, 2010
7.420
7.420
7.325
7.344
299,575
+0.02(+0.26%)
Dec 08, 2010
7.325
7.392
7.221
7.325
364,440
-0.01(-0.17%)
Dec 07, 2010
7.233
7.489
7.224
7.337
584,448
+0.22(+3.06%)
Dec 06, 2010
7.186
7.195
7.034
7.119
774,514
-0.05(-0.66%)
Dec 03, 2010
7.015
7.195
6.920
7.167
657,662
+0.10(+1.48%)
Dec 02, 2010
7.081
7.129
7.015
7.062
923,781
-0.04(-0.53%)
Dec 01, 2010
7.442
7.641
6.949
7.100
1,610,503
-0.17(-2.35%)
Nov 30, 2010
6.882
7.299
6.882
7.271
1,206,491
+0.31(+4.50%)
Nov 29, 2010
6.873
7.001
6.797
6.958
567,530
+0.07(+0.96%)
Nov 26, 2010
7.119
7.119
6.873
6.892
244,376
-0.27(-3.84%)
Nov 24, 2010
7.062
7.167
7.167
7.167
488,336
+0.12(+1.75%)
Nov 23, 2010
6.930
7.043
6.797
7.043
414,779
+0.03(+0.41%)
Nov 22, 2010
6.778
7.025
6.702
7.015
308,678
+0.22(+3.21%)
Nov 19, 2010
6.835
6.920
6.750
6.797
543,871
-0.03(-0.42%)
Nov 18, 2010
6.788
6.844
6.740
6.825
420,671
+0.11(+1.69%)
Nov 17, 2010
6.655
6.750
6.465
6.712
236,615
+0.09(+1.43%)
Nov 16, 2010
6.731
6.797
6.465
6.617
642,874
-0.16(-2.38%)
Nov 15, 2010
6.788
6.844
6.759
6.778
373,054
+0.05(+0.70%)
Nov 12, 2010
6.759
6.825
6.598
6.731
504,452
-0.09(-1.39%)
Nov 11, 2010
6.778
6.892
6.778
6.825
682,489
-0.04(-0.55%)
Nov 10, 2010
6.873
6.901
6.788
6.863
783,249
+0.02(+0.28%)
Nov 09, 2010
6.835
6.854
6.750
6.844
1,846,422
+0.02(+0.28%)
Nov 08, 2010
6.769
6.835
6.693
6.825
607,936
+0.06(+0.84%)
Nov 05, 2010
6.494
6.778
6.484
6.769
748,782
+0.26(+3.93%)
Nov 04, 2010
6.446
6.588
6.356
6.513
1,520,920
+0.17(+2.69%)
Nov 03, 2010
6.370
6.570
6.238
6.342
1,124,146
+0.00(+0.00%)
Nov 02, 2010
6.048
6.342
6.011
6.342
2,210,317
+0.52(+8.96%)
Nov 01, 2010
5.915
5.963
5.716
5.821
437,972
-0.06(-0.97%)
Oct 29, 2010
5.934
6.010
5.859
5.877
483,033
-0.08(-1.27%)
Oct 28, 2010
6.124
6.124
5.877
5.953
493,265
-0.09(-1.57%)
Oct 27, 2010
6.058
6.077
5.991
6.048
320,473
+0.04(+0.63%)
Oct 25, 2010
6.020
6.133
5.963
6.010
397,982
-0.01(-0.16%)
Oct 22, 2010
6.096
6.096
6.010
6.020
279,996
-0.09(-1.40%)
Oct 21, 2010
6.067
6.143
5.972
6.105
384,406
+0.09(+1.42%)
Oct 20, 2010
6.058
6.067
5.925
6.020
375,809
+0.02(+0.32%)
Oct 19, 2010
5.868
6.105
5.830
6.001
573,223
+0.02(+0.32%)
Oct 18, 2010
5.944
5.982
5.821
5.982
281,734
+0.07(+1.12%)
Oct 15, 2010
5.972
5.972
5.835
5.915
633,279
+0.00(+0.00%)
Oct 14, 2010
5.906
5.937
5.859
5.915
672,734
+0.02(+0.32%)
Oct 13, 2010
5.640
5.906
5.612
5.896
835,274
+0.30(+5.42%)
Oct 12, 2010
5.593
5.640
5.489
5.593
546,929
-0.04(-0.67%)
Oct 11, 2010
5.555
5.650
5.432
5.631
672,512
-0.07(-1.16%)
Oct 08, 2010
5.508
5.745
5.451
5.697
346,308
+0.18(+3.26%)
Oct 07, 2010
5.593
5.612
5.489
5.517
616,235
-0.02(-0.34%)
Oct 06, 2010
5.669
5.783
5.451
5.536
549,426
-0.16(-2.83%)
Oct 05, 2010
5.565
5.745
5.460
5.697
719,540
+0.18(+3.26%)
Oct 04, 2010
5.498
5.536
5.422
5.517
565,655
-0.02(-0.34%)
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
.