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, 2019
8.790
9.020
8.600
8.900
1,106,530
+0.14(+1.60%)
Feb 27, 2019
8.430
8.950
8.350
8.760
1,814,923
+0.33(+3.91%)
Feb 26, 2019
8.400
8.540
8.320
8.430
1,712,214
+0.12(+1.44%)
Feb 25, 2019
8.320
8.540
8.285
8.310
1,680,541
+0.11(+1.34%)
Feb 22, 2019
8.100
8.650
8.020
8.200
2,350,000
+0.10(+1.23%)
Feb 21, 2019
7.760
8.150
7.720
8.100
1,023,880
+0.36(+4.65%)
Feb 20, 2019
7.640
8.223
7.600
7.740
999,695
+0.18(+2.38%)
Feb 19, 2019
7.400
7.600
7.360
7.560
202,129
+0.19(+2.58%)
Feb 15, 2019
7.300
7.460
7.270
7.370
241,200
+0.10(+1.38%)
Feb 14, 2019
7.090
7.430
7.060
7.270
255,860
+0.19(+2.68%)
Feb 13, 2019
7.090
7.105
7.025
7.080
244,613
+0.00(+0.00%)
Feb 12, 2019
7.080
7.160
7.010
7.080
186,055
+0.07(+1.00%)
Feb 11, 2019
6.920
7.020
6.810
7.010
117,898
+0.10(+1.45%)
Feb 08, 2019
6.790
6.940
6.760
6.910
99,300
+0.06(+0.88%)
Feb 07, 2019
7.050
7.050
6.756
6.850
182,960
-0.20(-2.84%)
Feb 06, 2019
7.110
7.140
7.000
7.050
129,333
-0.06(-0.84%)
Feb 05, 2019
7.070
7.200
7.030
7.110
147,828
+0.04(+0.57%)
Feb 04, 2019
7.040
7.110
7.010
7.070
245,032
+0.02(+0.28%)
Feb 01, 2019
7.060
7.090
6.970
7.050
136,500
-0.02(-0.28%)
Jan 31, 2019
7.060
7.170
7.040
7.070
161,502
+0.01(+0.14%)
Jan 30, 2019
7.110
7.160
7.030
7.060
203,163
-0.01(-0.14%)
Jan 29, 2019
7.100
7.150
7.030
7.070
118,099
-0.02(-0.28%)
Jan 28, 2019
7.190
7.190
7.060
7.090
157,552
-0.11(-1.53%)
Jan 25, 2019
7.310
7.320
7.170
7.200
119,200
-0.04(-0.55%)
Jan 24, 2019
7.250
7.285
7.180
7.240
99,140
+0.00(+0.00%)
Jan 23, 2019
7.180
7.340
7.130
7.240
184,950
+0.10(+1.40%)
Jan 22, 2019
7.360
7.380
7.040
7.140
215,956
-0.24(-3.25%)
Jan 18, 2019
7.460
7.520
7.350
7.380
174,000
-0.06(-0.81%)
Jan 17, 2019
7.180
7.640
7.140
7.440
381,186
+0.25(+3.48%)
Jan 16, 2019
6.920
7.220
6.920
7.190
199,310
+0.28(+4.05%)
Jan 15, 2019
6.880
6.990
6.874
6.910
300,051
+0.01(+0.14%)
Jan 14, 2019
7.010
7.080
6.890
6.900
591,121
-0.21(-2.95%)
Jan 11, 2019
7.140
7.150
7.010
7.110
129,900
-0.08(-1.11%)
Jan 10, 2019
7.120
7.250
7.050
7.190
196,067
+0.03(+0.42%)
Jan 09, 2019
7.270
7.360
7.080
7.160
247,710
-0.09(-1.24%)
Jan 08, 2019
7.230
7.250
7.092
7.250
177,875
+0.09(+1.26%)
Jan 07, 2019
7.100
7.180
7.090
7.160
257,991
+0.07(+0.99%)
Jan 04, 2019
6.940
7.160
6.900
7.090
561,600
+0.30(+4.42%)
Jan 03, 2019
6.710
6.960
6.700
6.790
496,146
+0.03(+0.44%)
Jan 02, 2019
6.510
6.760
6.430
6.760
417,858
+0.14(+2.11%)
Dec 31, 2018
6.580
6.650
6.430
6.620
369,300
+0.13(+2.00%)
Dec 28, 2018
6.440
6.600
6.380
6.490
218,800
+0.06(+0.93%)
Dec 27, 2018
6.360
6.485
6.260
6.430
314,576
+0.03(+0.47%)
Dec 26, 2018
6.150
6.410
6.090
6.400
445,721
+0.26(+4.23%)
Dec 24, 2018
6.250
6.460
6.120
6.140
359,500
-0.17(-2.69%)
Dec 21, 2018
6.720
6.760
6.290
6.310
478,600
-0.41(-6.10%)
Dec 20, 2018
6.860
6.900
6.640
6.720
400,367
-0.14(-2.04%)
Dec 19, 2018
7.010
7.080
6.740
6.860
357,010
-0.12(-1.72%)
Dec 18, 2018
7.060
7.160
6.960
6.980
411,983
-0.11(-1.55%)
Dec 17, 2018
7.330
7.420
7.040
7.090
369,584
-0.22(-3.01%)
Dec 14, 2018
7.480
7.580
7.240
7.310
323,800
-0.17(-2.27%)
Dec 13, 2018
7.750
7.940
7.430
7.480
573,536
-0.10(-1.32%)
Dec 12, 2018
7.250
7.710
7.169
7.580
1,350,612
+0.36(+4.99%)
Dec 11, 2018
7.250
7.270
7.050
7.220
441,778
+0.09(+1.26%)
Dec 10, 2018
7.070
7.140
6.870
7.130
296,330
+0.08(+1.13%)
Dec 07, 2018
7.120
7.170
6.970
7.050
270,800
-0.02(-0.28%)
Dec 06, 2018
7.150
7.166
6.710
7.070
667,864
-0.18(-2.48%)
Dec 04, 2018
7.450
7.460
7.200
7.250
223,500
-0.24(-3.20%)
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
.