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, 2017
4.450
4.450
4.000
4.000
510,412
-0.40(-9.09%)
Mar 30, 2017
4.400
4.500
4.350
4.400
216,004
+0.00(+0.00%)
Mar 29, 2017
4.250
4.450
4.175
4.400
227,962
+0.20(+4.76%)
Mar 28, 2017
4.250
4.300
4.125
4.200
259,346
-0.05(-1.18%)
Mar 27, 2017
4.200
4.350
4.200
4.250
168,548
-0.05(-1.16%)
Mar 24, 2017
4.100
4.375
4.050
4.300
321,273
+0.20(+4.88%)
Mar 23, 2017
4.000
4.100
3.950
4.100
115,176
+0.15(+3.80%)
Mar 22, 2017
3.950
4.100
3.850
3.950
502,830
-0.05(-1.25%)
Mar 21, 2017
4.200
4.250
3.950
4.000
319,380
-0.15(-3.61%)
Mar 20, 2017
4.450
4.500
4.150
4.150
229,390
-0.25(-5.68%)
Mar 17, 2017
4.500
4.650
4.350
4.400
357,117
-0.15(-3.30%)
Mar 16, 2017
4.300
4.550
4.300
4.550
193,617
+0.25(+5.81%)
Mar 15, 2017
4.200
4.350
4.150
4.300
100,912
+0.10(+2.38%)
Mar 14, 2017
4.300
4.300
4.100
4.200
143,821
-0.08(-1.75%)
Mar 13, 2017
4.450
4.450
4.200
4.275
251,384
-0.12(-2.84%)
Mar 10, 2017
4.300
4.500
4.300
4.400
284,306
+0.15(+3.53%)
Mar 09, 2017
4.400
4.495
4.250
4.250
308,122
-0.05(-1.16%)
Mar 08, 2017
4.450
4.500
4.300
4.300
329,025
-0.20(-4.44%)
Mar 07, 2017
4.650
4.700
4.450
4.500
332,013
-0.15(-3.23%)
Mar 06, 2017
4.450
4.700
4.405
4.650
245,474
+0.15(+3.33%)
Mar 03, 2017
4.600
4.740
4.475
4.500
287,132
-0.05(-1.10%)
Mar 02, 2017
4.600
4.700
4.550
4.550
365,057
+0.10(+2.25%)
Mar 01, 2017
4.350
4.550
4.350
4.450
307,845
+0.10(+2.30%)
Feb 28, 2017
4.400
4.500
4.250
4.350
356,405
-0.10(-2.25%)
Feb 27, 2017
4.500
4.650
4.266
4.450
313,129
-0.05(-1.11%)
Feb 24, 2017
4.500
4.550
4.400
4.500
138,541
-0.05(-1.10%)
Feb 23, 2017
4.650
4.650
4.250
4.550
350,188
-0.10(-2.15%)
Feb 22, 2017
4.750
4.750
4.400
4.650
497,023
-0.20(-4.12%)
Feb 21, 2017
5.000
5.000
4.750
4.850
226,056
-0.10(-2.02%)
Feb 17, 2017
4.950
4.950
4.950
0
+0.00(+0.00%)
Feb 16, 2017
5.050
5.050
4.900
4.950
207,648
-0.05(-1.00%)
Feb 15, 2017
4.950
5.140
4.875
5.000
314,447
+0.05(+1.01%)
Feb 14, 2017
5.000
5.050
4.900
4.950
319,855
-0.10(-1.98%)
Feb 13, 2017
5.050
5.150
5.000
5.050
116,338
+0.05(+1.00%)
Feb 10, 2017
4.950
5.050
4.850
5.000
115,601
+0.05(+1.01%)
Feb 09, 2017
4.900
5.050
4.800
4.950
92,964
+0.05(+1.02%)
Feb 08, 2017
4.800
4.900
4.650
4.900
234,911
+0.10(+2.08%)
Feb 07, 2017
4.850
5.000
4.800
4.800
162,005
-0.05(-1.03%)
Feb 06, 2017
5.050
5.050
4.800
4.850
184,204
-0.25(-4.90%)
Feb 03, 2017
5.000
5.150
4.950
5.100
135,735
+0.15(+3.03%)
Feb 02, 2017
5.150
5.150
4.900
4.950
144,307
-0.20(-3.88%)
Feb 01, 2017
5.250
5.300
5.100
5.150
205,055
-0.05(-0.96%)
Jan 31, 2017
5.200
5.250
5.100
5.200
189,947
+0.00(+0.00%)
Jan 30, 2017
5.250
5.250
5.050
5.200
205,116
-0.10(-1.89%)
Jan 27, 2017
5.200
5.400
5.150
5.300
470,542
+0.15(+2.91%)
Jan 26, 2017
5.050
5.200
4.950
5.150
351,440
+0.10(+1.98%)
Jan 25, 2017
5.150
5.450
5.000
5.050
388,752
+0.05(+1.00%)
Jan 24, 2017
4.600
5.000
4.575
5.000
332,751
+0.45(+9.89%)
Jan 23, 2017
4.550
4.600
4.450
4.550
209,653
+0.00(+0.00%)
Jan 20, 2017
4.450
4.650
4.450
4.550
218,371
+0.10(+2.25%)
Jan 19, 2017
4.550
4.550
4.400
4.450
147,174
-0.10(-2.20%)
Jan 18, 2017
4.400
4.550
4.300
4.550
251,857
+0.20(+4.60%)
Jan 17, 2017
4.500
4.500
4.350
4.350
128,243
-0.15(-3.33%)
Jan 13, 2017
4.500
4.500
4.500
0
+0.10(+2.27%)
Jan 12, 2017
4.400
4.500
4.350
4.400
167,126
-0.05(-1.12%)
Jan 11, 2017
4.500
4.500
4.400
4.450
102,108
-0.05(-1.11%)
Jan 10, 2017
4.400
4.500
4.350
4.500
98,347
+0.15(+3.45%)
Jan 09, 2017
4.350
4.450
4.260
4.350
145,006
-0.10(-2.25%)
Jan 06, 2017
4.550
4.550
4.400
4.450
115,992
-0.02(-0.56%)
Jan 05, 2017
4.650
4.700
4.275
4.475
238,829
-0.23(-4.79%)
Jan 04, 2017
4.500
4.700
4.500
4.700
265,827
+0.20(+4.44%)
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
.