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 (%)
Mar 31, 2008
4.777
4.946
4.684
4.852
341,830
+0.09(+1.97%)
Mar 28, 2008
4.843
4.871
4.749
4.759
215,318
-0.06(-1.17%)
Mar 27, 2008
4.787
4.881
4.749
4.815
444,457
+0.06(+1.18%)
Mar 26, 2008
4.759
4.918
4.693
4.759
706,969
-0.04(-0.78%)
Mar 25, 2008
4.787
4.909
4.702
4.796
1,020,825
-0.03(-0.58%)
Mar 24, 2008
4.824
4.946
4.759
4.824
281,973
-0.01(-0.19%)
Mar 21, 2008
4.834
4.974
4.777
4.834
610,925
+0.00(+0.00%)
Mar 20, 2008
4.834
4.974
4.777
4.834
610,925
+0.00(+0.00%)
Mar 19, 2008
5.050
5.209
4.834
4.834
78,824
-0.17(-3.38%)
Mar 18, 2008
5.021
5.059
4.881
5.003
220,296
+0.04(+0.76%)
Mar 17, 2008
5.021
5.200
4.965
4.965
73,975
-0.18(-3.47%)
Mar 14, 2008
5.162
5.294
5.031
5.143
206,580
-0.06(-1.08%)
Mar 13, 2008
5.247
5.397
5.143
5.200
144,748
-0.10(-1.95%)
Mar 12, 2008
5.247
5.397
5.209
5.303
253,221
+0.05(+0.89%)
Mar 11, 2008
5.416
5.434
5.162
5.256
205,730
-0.07(-1.23%)
Mar 10, 2008
5.453
5.641
5.303
5.322
162,760
-0.13(-2.41%)
Mar 07, 2008
5.491
5.782
5.416
5.453
108,259
-0.08(-1.53%)
Mar 06, 2008
5.725
5.810
5.538
5.538
98,378
-0.22(-3.75%)
Mar 05, 2008
5.735
5.894
5.697
5.753
171,721
+0.02(+0.33%)
Mar 04, 2008
5.876
6.335
5.697
5.735
176,976
-0.19(-3.17%)
Mar 03, 2008
5.707
6.035
5.707
5.922
137,959
+0.19(+3.27%)
Feb 29, 2008
5.678
6.091
5.678
5.735
182,418
+0.00(+0.00%)
Feb 28, 2008
6.073
6.138
5.678
5.735
265,886
-0.38(-6.14%)
Feb 27, 2008
6.448
6.523
6.101
6.110
124,224
-0.42(-6.47%)
Feb 26, 2008
6.570
6.945
6.439
6.533
183,748
+0.18(+2.81%)
Feb 25, 2008
6.166
6.373
6.166
6.354
50,717
+0.08(+1.35%)
Feb 22, 2008
6.110
6.307
6.110
6.270
88,727
+0.12(+1.98%)
Feb 21, 2008
6.063
6.288
6.063
6.148
69,190
+0.09(+1.55%)
Feb 20, 2008
6.251
6.251
5.969
6.054
84,009
-0.23(-3.59%)
Feb 19, 2008
6.148
6.410
6.101
6.279
68,869
+0.20(+3.24%)
Feb 18, 2008
6.157
6.213
5.913
6.082
88,024
+0.00(+0.00%)
Feb 15, 2008
6.157
6.213
5.913
6.082
88,024
-0.11(-1.82%)
Feb 14, 2008
6.251
6.260
6.148
6.195
132,355
-0.05(-0.75%)
Feb 13, 2008
5.932
6.307
5.932
6.242
194,525
+0.36(+6.06%)
Feb 12, 2008
5.829
5.932
5.800
5.885
105,110
+0.10(+1.79%)
Feb 11, 2008
5.547
5.810
5.509
5.782
109,488
+0.23(+4.05%)
Feb 08, 2008
5.481
5.660
5.481
5.556
122,674
+0.10(+1.89%)
Feb 07, 2008
5.631
5.631
5.397
5.453
227,839
-0.20(-3.49%)
Feb 06, 2008
5.866
5.960
5.594
5.650
165,086
-0.22(-3.68%)
Feb 05, 2008
5.782
5.894
5.660
5.866
159,114
-0.01(-0.16%)
Feb 04, 2008
6.373
6.429
5.735
5.876
246,765
-0.47(-7.40%)
Feb 01, 2008
5.998
6.345
5.819
6.345
423,086
+0.40(+6.79%)
Jan 31, 2008
5.660
5.988
5.594
5.941
347,552
+0.21(+3.60%)
Jan 30, 2008
5.969
6.354
5.697
5.735
893,488
-0.26(-4.38%)
Jan 29, 2008
6.129
6.157
5.922
5.998
303,477
-0.12(-1.99%)
Jan 28, 2008
6.288
6.288
5.899
6.120
216,427
-0.20(-3.12%)
Jan 25, 2008
6.382
6.579
6.279
6.317
201,627
+0.03(+0.45%)
Jan 24, 2008
6.373
6.842
6.260
6.288
111,459
-0.03(-0.45%)
Jan 23, 2008
6.082
6.335
5.782
6.317
257,925
+0.08(+1.20%)
Jan 22, 2008
6.617
6.636
6.138
6.242
149,830
-0.55(-8.15%)
Jan 21, 2008
6.861
7.105
6.673
6.795
82,298
+0.00(+0.00%)
Jan 18, 2008
6.861
7.105
6.673
6.795
82,298
-0.10(-1.50%)
Jan 17, 2008
7.321
7.340
6.899
6.899
78,842
-0.38(-5.16%)
Jan 16, 2008
7.049
7.387
6.964
7.274
229,531
+0.13(+1.84%)
Jan 15, 2008
7.274
7.368
7.030
7.143
130,042
-0.20(-2.69%)
Jan 14, 2008
7.387
7.396
7.124
7.340
100,769
-0.02(-0.26%)
Jan 11, 2008
7.236
7.480
7.086
7.358
325,698
+0.12(+1.69%)
Jan 10, 2008
6.786
7.312
6.730
7.236
349,499
+0.39(+5.76%)
Jan 09, 2008
6.889
6.908
6.645
6.842
233,910
-0.07(-0.95%)
Jan 08, 2008
7.180
7.227
6.889
6.908
289,635
-0.27(-3.79%)
Jan 07, 2008
7.330
7.678
7.152
7.180
76,627
-0.11(-1.54%)
Jan 04, 2008
7.574
7.574
7.265
7.293
146,788
-0.38(-4.90%)
Jan 03, 2008
8.044
8.119
7.537
7.668
124,319
-0.30(-3.77%)
Jan 02, 2008
8.156
8.241
7.912
7.969
182,451
-0.22(-2.64%)
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
.