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, 2018
4.650
4.750
4.600
4.600
130,522
-0.05(-1.08%)
Apr 27, 2018
4.650
4.700
4.550
4.650
36,138
+0.00(+0.00%)
Apr 26, 2018
4.500
4.850
4.500
4.650
188,679
+0.15(+3.33%)
Apr 25, 2018
4.500
4.600
4.455
4.500
105,781
+0.03(+0.56%)
Apr 24, 2018
4.600
4.600
4.450
4.475
175,808
-0.12(-2.72%)
Apr 23, 2018
4.600
4.600
4.500
4.600
64,614
+0.00(+0.00%)
Apr 20, 2018
4.550
4.600
4.500
4.600
89,014
+0.00(+0.00%)
Apr 19, 2018
4.450
4.625
4.400
4.600
302,088
+0.12(+2.79%)
Apr 18, 2018
4.600
4.625
4.400
4.475
171,985
-0.08(-1.65%)
Apr 17, 2018
4.650
4.675
4.550
4.550
121,633
-0.05(-1.09%)
Apr 16, 2018
4.600
4.650
4.500
4.600
146,042
+0.00(+0.00%)
Apr 13, 2018
4.650
4.700
4.550
4.600
122,280
-0.05(-1.08%)
Apr 12, 2018
4.750
4.800
4.650
4.650
101,940
-0.05(-1.06%)
Apr 11, 2018
4.700
4.825
4.650
4.700
168,864
-0.05(-1.05%)
Apr 10, 2018
4.600
4.800
4.600
4.750
141,125
+0.15(+3.26%)
Apr 09, 2018
4.500
4.650
4.450
4.600
213,450
+0.10(+2.22%)
Apr 06, 2018
4.600
4.700
4.500
4.500
103,162
-0.10(-2.17%)
Apr 05, 2018
4.600
4.700
4.500
4.600
175,297
+0.00(+0.00%)
Apr 04, 2018
4.400
4.600
4.375
4.600
120,806
+0.15(+3.37%)
Apr 03, 2018
4.650
4.650
4.450
4.450
84,740
-0.15(-3.26%)
Apr 02, 2018
4.600
4.750
4.500
4.600
200,949
+0.00(+0.00%)
Mar 29, 2018
4.600
4.600
4.600
0
+0.25(+5.75%)
Mar 28, 2018
4.350
4.400
4.250
4.350
81,009
+0.05(+1.16%)
Mar 27, 2018
4.350
4.400
4.250
4.300
151,827
-0.05(-1.15%)
Mar 26, 2018
4.400
4.475
4.250
4.350
181,794
+0.00(+0.00%)
Mar 23, 2018
4.450
4.500
4.325
4.350
235,918
-0.10(-2.25%)
Mar 22, 2018
4.650
4.675
4.350
4.450
248,441
-0.25(-5.32%)
Mar 21, 2018
4.950
4.950
4.650
4.700
209,391
-0.25(-5.05%)
Mar 20, 2018
5.050
5.050
4.900
4.950
251,011
-0.05(-1.00%)
Mar 19, 2018
5.000
5.075
4.900
5.000
139,662
-0.05(-0.99%)
Mar 16, 2018
5.050
5.150
4.975
5.050
371,981
+0.00(+0.00%)
Mar 15, 2018
5.100
5.100
4.925
5.050
127,913
+0.00(+0.00%)
Mar 14, 2018
4.950
5.100
4.950
5.050
135,383
+0.05(+1.00%)
Mar 13, 2018
5.050
5.150
4.950
5.000
185,546
-0.05(-0.99%)
Mar 12, 2018
4.950
5.100
4.850
5.050
167,068
+0.10(+2.02%)
Mar 09, 2018
4.800
4.950
4.700
4.950
341,696
+0.15(+3.13%)
Mar 08, 2018
4.700
4.850
4.650
4.800
148,842
+0.10(+2.13%)
Mar 07, 2018
4.800
4.700
187,174
+0.05(+1.08%)
Mar 06, 2018
4.700
4.750
4.545
4.650
127,543
-0.05(-1.06%)
Mar 05, 2018
4.550
4.700
4.500
4.700
167,600
+0.10(+2.17%)
Mar 02, 2018
4.450
4.650
4.450
4.600
153,807
+0.05(+1.10%)
Mar 01, 2018
4.500
4.575
4.450
4.550
120,943
+0.00(+0.00%)
Feb 28, 2018
4.650
4.700
4.500
4.550
187,177
-0.10(-2.15%)
Feb 27, 2018
4.600
4.700
4.600
4.650
176,994
+0.00(+0.00%)
Feb 26, 2018
4.500
4.675
4.450
4.650
132,779
+0.15(+3.33%)
Feb 23, 2018
4.650
4.650
4.450
4.500
77,502
-0.10(-2.17%)
Feb 22, 2018
4.500
4.750
4.450
4.600
164,935
+0.07(+1.66%)
Feb 21, 2018
4.500
4.600
4.400
4.525
81,089
+0.08(+1.69%)
Feb 20, 2018
4.500
4.600
4.450
4.450
121,994
-0.10(-2.20%)
Feb 16, 2018
4.550
4.550
4.550
0
-0.05(-1.09%)
Feb 15, 2018
4.650
4.650
4.400
4.600
265,433
+0.00(+0.00%)
Feb 14, 2018
4.650
4.400
4.600
179,157
+0.10(+2.22%)
Feb 13, 2018
4.350
4.650
4.250
4.500
538,242
+0.15(+3.45%)
Feb 12, 2018
4.400
4.400
4.250
4.350
262,157
-0.05(-1.14%)
Feb 09, 2018
4.200
4.550
4.150
4.400
385,653
+0.10(+2.33%)
Feb 08, 2018
4.400
4.425
4.250
4.300
241,548
-0.10(-2.27%)
Feb 07, 2018
4.400
4.650
4.350
4.400
235,223
+0.05(+1.15%)
Feb 06, 2018
4.150
4.500
4.150
4.350
306,070
+0.10(+2.35%)
Feb 05, 2018
4.450
4.475
4.250
4.250
174,364
-0.25(-5.56%)
Feb 02, 2018
4.450
4.600
4.410
4.500
145,310
-0.10(-2.17%)
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
.