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 (%)
Feb 28, 2007
6.570
6.711
6.570
6.664
28,342
-0.05(-0.70%)
Feb 27, 2007
6.655
6.861
6.655
6.711
17,579
-0.16(-2.32%)
Feb 26, 2007
6.899
6.936
6.730
6.870
20,481
-0.03(-0.41%)
Feb 23, 2007
6.870
6.936
6.852
6.899
21,521
+0.02(+0.27%)
Feb 22, 2007
6.964
6.964
6.805
6.880
46,817
+0.08(+1.10%)
Feb 21, 2007
6.805
6.880
6.664
6.805
612,248
+0.00(+0.00%)
Feb 20, 2007
6.936
6.936
6.701
6.805
249,048
+0.06(+0.83%)
Feb 16, 2007
6.504
6.748
6.504
6.748
323,350
+0.32(+4.96%)
Feb 15, 2007
6.429
6.467
6.401
6.429
27,718
-0.05(-0.72%)
Feb 14, 2007
6.461
6.476
6.354
6.476
142,704
+0.02(+0.29%)
Feb 13, 2007
6.457
6.467
6.420
6.457
91,865
-0.01(-0.15%)
Feb 12, 2007
6.429
6.551
6.401
6.467
86,593
+0.07(+1.09%)
Feb 09, 2007
6.420
6.420
6.382
6.397
13,637
-0.02(-0.35%)
Feb 08, 2007
6.429
6.429
6.335
6.420
86,652
+0.08(+1.24%)
Feb 07, 2007
6.392
6.392
6.335
6.341
71,464
-0.02(-0.35%)
Feb 06, 2007
6.410
6.495
6.364
6.364
63,901
-0.02(-0.29%)
Feb 05, 2007
6.429
6.429
6.382
6.382
94,601
-0.06(-0.87%)
Feb 02, 2007
6.457
6.457
6.401
6.439
182,983
+0.01(+0.15%)
Feb 01, 2007
6.523
6.523
6.382
6.429
392,411
+0.01(+0.15%)
Jan 31, 2007
6.523
6.523
6.392
6.420
91,220
+0.00(+0.00%)
Jan 30, 2007
6.420
6.429
6.401
6.420
17,089
+0.02(+0.29%)
Jan 29, 2007
6.410
6.439
6.392
6.401
182,673
-0.01(-0.15%)
Jan 26, 2007
6.373
6.410
6.354
6.410
157,727
+0.03(+0.44%)
Jan 25, 2007
6.382
6.382
6.335
6.382
407,021
-0.05(-0.73%)
Jan 24, 2007
6.364
6.429
6.326
6.429
163,898
+0.12(+1.93%)
Jan 23, 2007
6.307
6.345
6.091
6.307
119,755
-0.02(-0.30%)
Jan 22, 2007
6.429
6.429
6.204
6.326
19,649
-0.12(-1.89%)
Jan 19, 2007
6.232
6.448
6.195
6.448
158,537
+0.31(+5.05%)
Jan 18, 2007
6.091
6.138
6.016
6.138
136,482
+0.11(+1.87%)
Jan 17, 2007
6.288
6.335
6.007
6.026
18,289
-0.30(-4.75%)
Jan 16, 2007
6.307
6.382
6.195
6.326
187,410
-0.06(-0.88%)
Jan 12, 2007
6.570
6.570
6.288
6.382
14,252
-0.19(-2.86%)
Jan 11, 2007
6.852
6.852
6.401
6.570
20,044
+0.10(+1.60%)
Jan 10, 2007
6.983
6.983
6.401
6.467
19,199
-0.28(-4.17%)
Jan 09, 2007
6.805
6.805
6.692
6.748
72,439
+0.01(+0.14%)
Jan 08, 2007
7.021
7.021
6.551
6.739
69,871
+0.26(+4.06%)
Jan 05, 2007
6.561
6.561
6.288
6.476
158,004
+0.15(+2.37%)
Jan 04, 2007
6.204
6.392
6.148
6.326
169,916
+0.23(+3.69%)
Jan 03, 2007
6.195
6.195
6.016
6.101
80,975
+0.05(+0.78%)
Dec 29, 2006
5.960
6.091
5.951
6.054
103,027
+0.09(+1.57%)
Dec 28, 2006
6.054
6.054
5.913
5.960
283,246
-0.09(-1.55%)
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
.