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 (%)
Apr 30, 2009
4.055
4.083
3.717
3.717
185,190
-0.26(-6.60%)
Apr 29, 2009
3.726
3.989
3.690
3.980
151,860
+0.27(+7.34%)
Apr 28, 2009
3.520
3.764
3.473
3.707
150,706
+0.14(+3.95%)
Apr 27, 2009
3.463
3.614
3.435
3.567
194,853
-0.13(-3.55%)
Apr 24, 2009
3.604
3.782
3.529
3.698
406,468
+0.11(+3.14%)
Apr 23, 2009
3.698
3.754
3.510
3.585
336,279
-0.12(-3.29%)
Apr 22, 2009
3.520
3.801
3.478
3.707
388,512
+0.19(+5.33%)
Apr 21, 2009
3.285
3.642
3.247
3.520
348,347
+0.22(+6.53%)
Apr 20, 2009
3.435
3.567
3.247
3.304
246,051
-0.23(-6.38%)
Apr 17, 2009
3.463
3.614
3.445
3.529
211,916
+0.08(+2.45%)
Apr 16, 2009
3.351
3.642
3.125
3.445
241,442
+0.05(+1.38%)
Apr 15, 2009
2.966
3.510
2.966
3.398
401,652
+0.40(+13.48%)
Apr 14, 2009
3.041
3.247
2.910
2.994
526,694
+0.12(+4.25%)
Apr 13, 2009
2.900
2.957
2.788
2.872
122,053
-0.07(-2.24%)
Apr 09, 2009
2.788
2.938
2.759
2.938
90,041
+0.22(+7.93%)
Apr 08, 2009
2.675
2.769
2.647
2.722
48,596
+0.04(+1.40%)
Apr 07, 2009
2.722
2.750
2.590
2.684
225,485
-0.08(-3.05%)
Apr 06, 2009
2.900
2.900
2.675
2.769
115,642
-0.17(-5.75%)
Apr 03, 2009
2.966
2.966
2.741
2.938
269,728
-0.05(-1.57%)
Apr 02, 2009
3.172
3.191
2.928
2.985
265,447
-0.14(-4.50%)
Apr 01, 2009
2.778
3.144
2.769
3.125
294,762
+0.30(+10.63%)
Mar 31, 2009
2.816
2.872
2.619
2.825
103,841
+0.05(+1.69%)
Mar 30, 2009
2.966
2.966
2.750
2.778
72,096
-0.49(-14.94%)
Mar 26, 2009
3.097
3.266
2.985
3.266
139,859
+0.21(+6.75%)
Mar 25, 2009
2.825
3.088
2.750
3.060
172,491
+0.26(+9.40%)
Mar 24, 2009
3.145
3.145
2.769
2.797
202,163
-0.38(-12.09%)
Mar 23, 2009
2.919
3.191
2.816
3.182
155,399
+0.36(+12.62%)
Mar 20, 2009
2.957
2.957
2.703
2.825
234,967
-0.11(-3.83%)
Mar 19, 2009
3.238
3.238
2.797
2.938
63,410
-0.25(-7.94%)
Mar 18, 2009
3.088
3.351
2.825
3.191
90,046
+0.08(+2.72%)
Mar 17, 2009
2.806
3.135
2.675
3.107
153,842
+0.29(+10.33%)
Mar 16, 2009
3.041
3.385
2.666
2.816
166,832
-0.19(-6.25%)
Mar 13, 2009
2.835
3.060
2.731
3.003
106,774
+0.17(+5.96%)
Mar 12, 2009
2.206
2.844
2.196
2.835
160,310
+0.63(+28.51%)
Mar 11, 2009
2.300
2.515
2.065
2.206
66,563
-0.08(-3.69%)
Mar 10, 2009
2.009
2.318
1.774
2.290
187,660
+0.33(+16.75%)
Mar 09, 2009
1.774
1.971
1.671
1.962
160,495
+0.16(+8.85%)
Mar 06, 2009
1.933
1.999
1.774
1.802
188,567
-0.08(-4.00%)
Mar 05, 2009
2.093
2.093
1.849
1.877
197,143
-0.25(-11.89%)
Mar 04, 2009
2.084
2.215
2.074
2.131
110,174
+0.04(+1.79%)
Mar 02, 2009
2.234
2.271
2.093
2.093
184,287
-0.18(-7.85%)
Feb 27, 2009
2.093
2.346
2.093
2.271
435,482
+0.15(+7.08%)
Feb 26, 2009
2.196
2.269
2.102
2.121
76,561
-0.07(-3.00%)
Feb 25, 2009
2.393
2.506
2.149
2.187
89,747
-0.20(-8.27%)
Feb 24, 2009
2.206
2.393
2.187
2.384
99,371
+0.20(+9.01%)
Feb 23, 2009
2.346
2.384
2.178
2.187
110,931
-0.20(-8.27%)
Feb 20, 2009
2.346
2.440
2.290
2.384
206,053
+0.01(+0.40%)
Feb 19, 2009
2.243
2.393
2.243
2.375
56,779
+0.21(+9.52%)
Feb 18, 2009
2.478
2.600
2.159
2.168
106,066
-0.29(-11.83%)
Feb 17, 2009
2.797
2.910
2.459
2.459
187,405
-0.46(-15.76%)
Feb 13, 2009
2.994
3.050
2.891
2.919
96,652
-0.07(-2.20%)
Feb 12, 2009
2.928
3.013
2.891
2.985
59,938
+0.03(+0.95%)
Feb 11, 2009
3.022
3.172
2.947
2.957
52,016
-0.05(-1.56%)
Feb 10, 2009
3.351
3.351
3.003
3.003
200,889
-0.38(-11.11%)
Feb 09, 2009
3.323
3.463
3.313
3.379
80,469
+0.00(+0.00%)
Feb 06, 2009
3.285
3.416
3.219
3.379
86,574
+0.08(+2.27%)
Feb 05, 2009
3.201
3.379
3.201
3.304
91,109
+0.09(+2.92%)
Feb 04, 2009
3.304
3.585
3.191
3.210
79,139
-0.10(-3.12%)
Feb 03, 2009
3.191
3.614
2.947
3.313
180,526
+0.16(+5.06%)
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
.