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
)
9.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 27, 2015
6.130
6.190
6.060
6.100
600,823
-0.02(-0.33%)
Feb 26, 2015
6.250
6.270
6.030
6.120
783,289
-0.11(-1.77%)
Feb 25, 2015
6.450
6.500
6.180
6.230
881,891
-0.22(-3.41%)
Feb 24, 2015
7.420
7.420
6.375
6.450
1,765,949
-0.73(-10.17%)
Feb 23, 2015
7.400
7.420
7.160
7.180
298,274
-0.24(-3.23%)
Feb 20, 2015
7.580
7.580
7.370
7.420
309,804
-0.14(-1.85%)
Feb 19, 2015
7.580
7.640
7.480
7.560
311,610
-0.06(-0.79%)
Feb 18, 2015
7.560
7.700
7.520
7.620
95,024
+0.02(+0.26%)
Feb 17, 2015
7.610
7.758
7.570
7.600
337,465
+0.02(+0.26%)
Feb 13, 2015
7.600
7.580
7.580
7.580
345,700
-0.04(-0.52%)
Feb 12, 2015
7.910
7.988
7.540
7.620
593,664
-0.19(-2.43%)
Feb 11, 2015
7.830
7.974
7.740
7.810
218,496
-0.07(-0.89%)
Feb 10, 2015
8.000
8.128
7.870
7.880
293,271
-0.08(-1.01%)
Feb 09, 2015
7.940
8.090
7.870
7.960
279,789
+0.01(+0.13%)
Feb 06, 2015
8.050
8.140
7.950
7.950
374,931
-0.07(-0.87%)
Feb 05, 2015
8.020
8.166
7.900
8.020
284,920
+0.00(+0.00%)
Feb 04, 2015
8.100
8.196
7.990
8.020
183,469
-0.15(-1.84%)
Feb 03, 2015
8.020
8.200
7.941
8.170
325,196
+0.19(+2.38%)
Feb 02, 2015
7.810
8.010
7.690
7.980
317,405
+0.21(+2.70%)
Jan 30, 2015
7.890
7.988
7.700
7.770
237,682
-0.21(-2.63%)
Jan 29, 2015
7.750
7.980
7.710
7.980
209,619
+0.25(+3.23%)
Jan 28, 2015
7.820
7.830
7.670
7.730
226,318
-0.06(-0.77%)
Jan 27, 2015
7.860
7.930
7.710
7.790
261,385
-0.21(-2.62%)
Jan 26, 2015
7.810
8.000
7.790
8.000
104,919
+0.16(+2.04%)
Jan 23, 2015
7.870
7.950
7.740
7.840
200,519
+0.00(+0.00%)
Jan 22, 2015
7.830
7.840
7.670
7.840
228,109
+0.09(+1.16%)
Jan 21, 2015
7.630
7.790
7.600
7.750
274,258
+0.12(+1.57%)
Jan 20, 2015
7.770
7.860
7.540
7.630
202,218
-0.16(-2.05%)
Jan 16, 2015
7.670
7.870
7.670
7.790
191,881
+0.07(+0.91%)
Jan 15, 2015
7.980
7.980
7.600
7.720
218,913
-0.21(-2.65%)
Jan 14, 2015
7.910
7.990
7.720
7.930
147,166
-0.07(-0.88%)
Jan 13, 2015
7.980
8.190
7.750
8.000
251,324
+0.11(+1.39%)
Jan 12, 2015
8.040
8.040
7.820
7.890
264,360
-0.17(-2.11%)
Jan 09, 2015
8.210
8.280
7.960
8.060
255,326
-0.18(-2.18%)
Jan 08, 2015
8.190
8.310
8.090
8.240
215,335
+0.14(+1.73%)
Jan 07, 2015
8.080
8.260
8.040
8.100
141,274
+0.10(+1.25%)
Jan 06, 2015
8.130
8.130
7.870
8.000
238,083
-0.13(-1.60%)
Jan 05, 2015
8.340
8.400
8.100
8.130
169,449
-0.25(-2.98%)
Jan 02, 2015
8.590
8.640
8.250
8.380
134,604
-0.18(-2.10%)
Dec 31, 2014
8.730
8.560
8.560
8.560
224,200
-0.15(-1.72%)
Dec 30, 2014
8.480
8.730
8.470
8.710
165,041
+0.22(+2.59%)
Dec 29, 2014
8.480
8.590
8.430
8.490
231,384
-0.01(-0.12%)
Dec 26, 2014
8.470
8.590
8.340
8.500
150,259
+0.06(+0.71%)
Dec 24, 2014
8.340
8.440
8.440
8.440
65,400
+0.12(+1.44%)
Dec 23, 2014
8.200
8.350
8.020
8.320
213,019
+0.15(+1.84%)
Dec 22, 2014
8.170
8.290
8.090
8.170
111,055
+0.00(+0.00%)
Dec 19, 2014
8.150
8.190
8.025
8.170
335,196
+0.02(+0.25%)
Dec 18, 2014
8.320
8.320
8.080
8.150
211,724
-0.09(-1.15%)
Dec 17, 2014
7.970
8.290
7.970
8.245
314,381
+0.26(+3.32%)
Dec 16, 2014
7.990
8.350
7.930
7.980
516,128
+0.00(+0.00%)
Dec 15, 2014
8.010
8.080
7.900
7.980
388,929
-0.02(-0.25%)
Dec 12, 2014
7.870
8.050
7.660
8.000
266,530
-0.02(-0.19%)
Dec 11, 2014
8.100
8.285
7.990
8.015
254,605
-0.00(-0.06%)
Dec 10, 2014
8.240
8.350
7.965
8.020
472,791
-0.30(-3.61%)
Dec 09, 2014
7.930
8.390
7.910
8.320
480,027
+0.31(+3.87%)
Dec 08, 2014
8.000
8.140
7.930
8.010
230,208
-0.06(-0.74%)
Dec 05, 2014
7.940
8.160
7.930
8.070
336,292
+0.12(+1.51%)
Dec 04, 2014
8.000
8.050
7.870
7.950
482,992
-0.07(-0.87%)
Dec 03, 2014
7.760
8.100
7.760
8.020
478,407
+0.24(+3.08%)
Dec 02, 2014
7.640
7.950
7.590
7.780
463,306
+0.19(+2.50%)
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
.