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, 2014
9.030
9.190
9.030
9.130
264,420
+0.15(+1.67%)
Mar 28, 2014
8.970
9.160
8.960
8.980
147,576
+0.00(+0.00%)
Mar 27, 2014
9.010
9.160
8.880
8.980
211,461
-0.05(-0.55%)
Mar 26, 2014
9.230
9.230
9.030
9.030
147,891
-0.12(-1.31%)
Mar 25, 2014
9.160
9.210
9.030
9.150
252,294
+0.04(+0.44%)
Mar 24, 2014
9.170
9.230
9.040
9.110
285,072
-0.08(-0.87%)
Mar 21, 2014
9.200
9.270
9.010
9.190
372,082
+0.04(+0.44%)
Mar 20, 2014
9.100
9.200
9.090
9.150
237,909
+0.01(+0.11%)
Mar 19, 2014
9.150
9.200
9.075
9.140
212,063
-0.01(-0.11%)
Mar 18, 2014
9.050
9.150
9.040
9.150
325,775
+0.09(+0.99%)
Mar 17, 2014
9.020
9.100
9.020
9.060
289,857
+0.13(+1.46%)
Mar 14, 2014
8.930
9.030
8.860
8.930
301,093
-0.04(-0.45%)
Mar 13, 2014
9.000
9.110
8.860
8.970
308,549
-0.03(-0.33%)
Mar 12, 2014
8.900
9.020
8.890
9.000
505,895
+0.09(+1.01%)
Mar 11, 2014
8.940
8.960
8.800
8.910
544,295
+0.02(+0.22%)
Mar 10, 2014
9.430
9.440
8.800
8.890
1,022,922
+0.26(+3.01%)
Mar 07, 2014
8.760
8.760
8.570
8.630
174,764
-0.06(-0.69%)
Mar 06, 2014
8.440
8.710
8.410
8.690
254,631
+0.27(+3.21%)
Mar 05, 2014
8.450
8.480
8.290
8.420
214,182
-0.02(-0.24%)
Mar 04, 2014
8.230
8.490
7.990
8.440
474,799
+0.32(+3.94%)
Mar 03, 2014
8.160
8.240
8.020
8.120
300,766
-0.14(-1.69%)
Feb 28, 2014
8.210
8.360
8.090
8.260
475,862
+0.05(+0.61%)
Feb 27, 2014
8.060
8.210
8.060
8.210
258,687
+0.11(+1.36%)
Feb 26, 2014
8.160
8.200
7.990
8.100
437,770
-0.06(-0.74%)
Feb 25, 2014
8.050
8.470
7.990
8.160
826,171
+0.24(+3.03%)
Feb 24, 2014
7.890
7.950
7.880
7.920
270,348
+0.03(+0.38%)
Feb 21, 2014
7.900
7.950
7.830
7.890
280,001
+0.03(+0.38%)
Feb 20, 2014
7.810
7.880
7.750
7.860
203,442
+0.05(+0.64%)
Feb 19, 2014
7.940
8.000
7.755
7.810
207,130
-0.16(-2.01%)
Feb 18, 2014
7.960
8.000
7.940
7.970
189,413
+0.05(+0.63%)
Feb 14, 2014
7.930
7.920
7.920
7.920
176,700
+0.00(+0.00%)
Feb 13, 2014
7.860
7.990
7.750
7.920
217,186
-0.01(-0.13%)
Feb 12, 2014
7.900
7.940
7.820
7.930
134,017
+0.03(+0.38%)
Feb 11, 2014
7.860
7.970
7.840
7.900
126,491
+0.04(+0.51%)
Feb 10, 2014
7.800
7.900
7.730
7.860
149,975
+0.03(+0.38%)
Feb 07, 2014
7.850
7.910
7.750
7.830
238,818
-0.02(-0.25%)
Feb 06, 2014
7.910
7.930
7.770
7.850
167,870
-0.01(-0.13%)
Feb 05, 2014
7.850
7.940
7.720
7.860
274,656
+0.00(+0.00%)
Feb 04, 2014
7.900
8.020
7.770
7.860
342,565
-0.01(-0.13%)
Feb 03, 2014
7.490
7.890
7.447
7.870
595,560
+0.34(+4.52%)
Jan 31, 2014
7.720
7.774
7.470
7.530
837,908
-0.32(-4.08%)
Jan 30, 2014
8.010
8.030
7.840
7.850
345,160
-0.12(-1.51%)
Jan 29, 2014
8.130
8.260
7.930
7.970
374,702
-0.26(-3.16%)
Jan 28, 2014
8.200
8.308
8.110
8.230
351,683
+0.01(+0.12%)
Jan 27, 2014
8.510
8.630
8.150
8.220
337,312
-0.30(-3.52%)
Jan 24, 2014
8.580
8.620
8.380
8.520
307,786
-0.14(-1.62%)
Jan 23, 2014
8.610
8.700
8.520
8.660
221,453
-0.01(-0.12%)
Jan 22, 2014
8.800
8.970
8.560
8.670
336,089
-0.43(-4.73%)
Jan 21, 2014
9.040
9.120
8.910
9.100
233,966
+0.10(+1.11%)
Jan 17, 2014
8.970
9.000
9.000
9.000
144,400
+0.00(+0.00%)
Jan 16, 2014
8.940
9.030
8.920
9.000
104,442
+0.01(+0.11%)
Jan 15, 2014
8.940
9.020
8.940
8.990
205,652
+0.05(+0.56%)
Jan 14, 2014
8.890
8.960
8.810
8.940
98,921
+0.12(+1.36%)
Jan 13, 2014
8.820
8.880
8.700
8.820
236,804
-0.04(-0.45%)
Jan 10, 2014
8.810
8.980
8.740
8.860
237,536
+0.08(+0.91%)
Jan 09, 2014
8.720
8.810
8.660
8.780
194,277
+0.07(+0.80%)
Jan 08, 2014
8.940
8.975
8.650
8.710
328,254
-0.26(-2.90%)
Jan 07, 2014
8.910
9.050
8.860
8.970
192,689
+0.07(+0.79%)
Jan 06, 2014
9.210
9.210
8.900
8.900
137,078
-0.25(-2.73%)
Jan 03, 2014
8.950
9.175
8.910
9.150
258,066
+0.20(+2.23%)
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
.