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 29, 2016
3.310
3.410
3.310
3.400
193,756
+0.08(+2.41%)
Feb 26, 2016
3.370
3.445
3.300
3.320
216,621
-0.04(-1.19%)
Feb 25, 2016
3.390
3.400
3.210
3.360
129,627
-0.04(-1.18%)
Feb 24, 2016
3.370
3.500
3.370
3.400
114,247
-0.10(-2.86%)
Feb 23, 2016
3.400
3.810
3.390
3.500
504,606
-0.02(-0.57%)
Feb 22, 2016
3.460
3.655
3.460
3.520
184,182
+0.08(+2.33%)
Feb 19, 2016
3.500
3.670
3.400
3.440
95,815
-0.03(-0.86%)
Feb 18, 2016
3.580
3.670
3.460
3.470
87,714
-0.12(-3.34%)
Feb 17, 2016
3.310
3.650
3.310
3.590
586,478
+0.29(+8.79%)
Feb 16, 2016
3.290
3.350
3.250
3.300
389,031
+0.02(+0.61%)
Feb 12, 2016
3.200
3.280
3.280
3.280
198,900
+0.08(+2.50%)
Feb 11, 2016
3.200
3.250
3.110
3.200
133,422
-0.06(-1.84%)
Feb 10, 2016
3.240
3.320
3.210
3.260
242,402
+0.05(+1.56%)
Feb 09, 2016
3.400
3.400
3.200
3.210
246,778
-0.25(-7.23%)
Feb 08, 2016
3.400
3.480
3.250
3.460
162,140
+0.04(+1.17%)
Feb 05, 2016
3.670
3.670
3.410
3.420
166,586
-0.24(-6.56%)
Feb 04, 2016
3.500
3.690
3.500
3.660
138,221
+0.18(+5.17%)
Feb 03, 2016
3.360
3.500
3.295
3.480
156,489
+0.13(+3.88%)
Feb 02, 2016
3.390
3.430
3.330
3.350
129,042
-0.06(-1.76%)
Feb 01, 2016
3.430
3.470
3.380
3.410
158,678
-0.03(-0.87%)
Jan 29, 2016
3.230
3.450
3.230
3.440
175,695
+0.24(+7.50%)
Jan 28, 2016
3.240
3.310
3.170
3.200
81,454
-0.02(-0.62%)
Jan 27, 2016
3.260
3.320
3.190
3.220
148,407
-0.03(-0.92%)
Jan 26, 2016
3.120
3.290
3.070
3.250
175,399
+0.18(+5.86%)
Jan 25, 2016
3.150
3.230
3.030
3.070
284,224
-0.08(-2.54%)
Jan 22, 2016
3.090
3.200
3.040
3.150
371,819
+0.11(+3.62%)
Jan 21, 2016
3.040
3.130
3.010
3.040
287,387
-0.02(-0.65%)
Jan 20, 2016
3.090
3.160
2.960
3.060
387,083
-0.12(-3.77%)
Jan 19, 2016
3.240
3.260
3.070
3.180
376,199
-0.03(-0.93%)
Jan 15, 2016
3.130
3.210
3.210
3.210
362,500
-0.01(-0.31%)
Jan 14, 2016
3.210
3.270
3.140
3.220
219,995
+0.06(+1.90%)
Jan 13, 2016
3.350
3.410
3.115
3.160
207,217
-0.17(-5.11%)
Jan 12, 2016
3.530
3.530
3.300
3.330
246,834
-0.19(-5.40%)
Jan 11, 2016
3.450
3.540
3.395
3.520
322,956
+0.07(+2.03%)
Jan 08, 2016
3.480
3.600
3.430
3.450
164,941
-0.03(-0.86%)
Jan 07, 2016
3.630
3.650
3.450
3.480
238,475
-0.20(-5.43%)
Jan 06, 2016
3.800
3.800
3.665
3.680
125,306
-0.11(-2.90%)
Jan 05, 2016
3.850
3.910
3.750
3.790
149,230
-0.07(-1.81%)
Jan 04, 2016
3.920
3.920
3.780
3.860
301,374
-0.10(-2.53%)
Dec 31, 2015
3.970
3.960
3.960
3.960
258,500
-0.05(-1.25%)
Dec 30, 2015
4.030
4.080
3.980
4.010
142,382
-0.06(-1.47%)
Dec 29, 2015
4.050
4.190
3.990
4.070
468,105
+0.14(+3.56%)
Dec 28, 2015
4.160
4.160
3.900
3.930
212,211
-0.22(-5.30%)
Dec 24, 2015
4.100
4.150
4.150
4.150
65,200
+0.03(+0.73%)
Dec 23, 2015
4.040
4.150
4.020
4.120
102,931
+0.09(+2.23%)
Dec 22, 2015
3.950
4.040
3.810
4.030
209,849
+0.12(+3.07%)
Dec 21, 2015
4.010
4.010
3.850
3.910
196,936
-0.11(-2.74%)
Dec 18, 2015
4.000
4.030
3.910
4.020
461,779
+0.02(+0.50%)
Dec 17, 2015
3.970
4.020
3.880
4.000
257,315
+0.06(+1.52%)
Dec 16, 2015
3.720
3.950
3.690
3.940
453,599
+0.26(+7.07%)
Dec 15, 2015
4.020
4.060
3.660
3.680
613,515
-0.33(-8.23%)
Dec 14, 2015
4.200
4.240
3.980
4.010
276,672
-0.19(-4.52%)
Dec 11, 2015
4.250
4.300
4.150
4.200
258,181
-0.13(-3.00%)
Dec 10, 2015
4.240
4.350
4.240
4.330
204,774
+0.08(+1.88%)
Dec 09, 2015
4.360
4.420
4.200
4.250
167,004
-0.14(-3.19%)
Dec 08, 2015
4.430
4.485
4.320
4.390
143,196
-0.06(-1.35%)
Dec 07, 2015
4.500
4.645
4.380
4.450
272,805
-0.04(-0.89%)
Dec 04, 2015
4.600
4.775
4.470
4.490
252,614
-0.08(-1.75%)
Dec 03, 2015
4.650
4.715
4.529
4.570
316,153
-0.11(-2.35%)
Dec 02, 2015
4.580
4.810
4.530
4.680
330,135
+0.09(+1.96%)
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
.