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 (%)
May 31, 2023
6.400
6.555
6.280
6.340
714,203
-0.06(-0.94%)
May 30, 2023
6.650
6.765
6.370
6.400
492,609
-0.20(-3.03%)
May 26, 2023
6.600
6.675
6.490
6.600
390,752
-0.01(-0.15%)
May 25, 2023
6.760
6.790
6.505
6.610
355,772
-0.20(-2.94%)
May 24, 2023
7.140
7.150
6.795
6.810
354,661
-0.39(-5.42%)
May 23, 2023
7.230
7.425
7.130
7.200
531,479
-0.08(-1.10%)
May 22, 2023
6.940
7.330
6.940
7.280
572,950
+0.43(+6.28%)
May 19, 2023
6.970
6.970
6.731
6.850
390,747
+0.00(+0.00%)
May 18, 2023
6.720
6.870
6.620
6.850
393,694
+0.11(+1.63%)
May 17, 2023
6.330
6.780
6.330
6.740
378,689
+0.44(+6.98%)
May 16, 2023
6.370
6.765
6.300
6.300
455,068
-0.06(-0.94%)
May 15, 2023
6.320
7.010
6.270
6.360
752,297
+0.34(+5.65%)
May 12, 2023
6.230
6.250
6.000
6.020
408,116
-0.15(-2.43%)
May 11, 2023
6.040
6.205
5.940
6.170
405,044
+0.12(+1.98%)
May 10, 2023
6.030
6.090
5.950
6.050
433,277
+0.11(+1.85%)
May 09, 2023
5.820
5.955
5.770
5.940
262,861
+0.09(+1.54%)
May 08, 2023
5.800
5.870
5.760
5.850
314,697
+0.10(+1.74%)
May 05, 2023
5.650
5.800
5.650
5.750
357,869
+0.20(+3.60%)
May 04, 2023
5.830
5.885
5.405
5.550
476,292
-0.34(-5.77%)
May 03, 2023
5.810
6.030
5.745
5.890
531,392
+0.10(+1.73%)
May 02, 2023
6.000
6.050
5.510
5.790
432,121
-0.04(-0.69%)
May 01, 2023
5.760
5.890
5.745
5.830
380,742
+0.10(+1.75%)
Apr 28, 2023
5.450
5.835
5.450
5.730
434,334
+0.29(+5.33%)
Apr 27, 2023
5.300
5.440
5.275
5.440
426,438
+0.14(+2.64%)
Apr 26, 2023
5.360
5.440
5.260
5.300
339,779
-0.11(-2.03%)
Apr 25, 2023
5.460
5.470
5.340
5.410
307,752
-0.10(-1.81%)
Apr 24, 2023
5.320
5.550
5.300
5.510
404,007
+0.17(+3.18%)
Apr 21, 2023
5.300
5.440
5.300
5.340
358,072
+0.02(+0.38%)
Apr 20, 2023
5.360
5.360
5.285
5.320
451,122
-0.08(-1.48%)
Apr 19, 2023
5.420
5.435
5.345
5.400
379,975
-0.08(-1.46%)
Apr 18, 2023
5.900
5.900
5.420
5.480
316,540
-0.40(-6.80%)
Apr 17, 2023
5.690
5.890
5.650
5.880
234,795
+0.19(+3.34%)
Apr 14, 2023
5.650
5.720
5.590
5.690
337,016
+0.06(+1.07%)
Apr 13, 2023
5.560
5.640
5.520
5.630
357,784
+0.07(+1.26%)
Apr 12, 2023
5.700
5.710
5.535
5.560
346,992
-0.08(-1.42%)
Apr 11, 2023
5.460
5.700
5.450
5.640
434,816
+0.22(+4.06%)
Apr 10, 2023
5.350
5.440
5.230
5.420
361,408
+0.07(+1.31%)
Apr 06, 2023
5.270
5.360
5.230
5.350
315,975
+0.08(+1.52%)
Apr 05, 2023
5.260
5.290
5.195
5.270
303,493
-0.03(-0.57%)
Apr 04, 2023
5.460
5.460
5.270
5.300
581,680
-0.14(-2.57%)
Apr 03, 2023
5.410
5.520
5.310
5.440
510,837
+0.01(+0.18%)
Mar 31, 2023
5.350
5.430
5.340
5.430
499,334
+0.14(+2.65%)
Mar 30, 2023
5.360
5.480
5.270
5.290
490,439
-0.03(-0.56%)
Mar 29, 2023
5.220
5.400
5.185
5.320
634,666
+0.15(+2.90%)
Mar 28, 2023
5.170
5.235
5.120
5.170
415,156
-0.02(-0.39%)
Mar 27, 2023
5.100
5.225
5.040
5.190
600,802
+0.13(+2.57%)
Mar 24, 2023
4.860
5.060
4.760
5.060
603,087
+0.26(+5.42%)
Mar 23, 2023
4.880
4.915
4.745
4.800
1,032,795
-0.08(-1.64%)
Mar 22, 2023
5.110
5.120
4.870
4.880
476,570
-0.24(-4.69%)
Mar 21, 2023
5.050
5.250
5.010
5.120
663,296
+0.21(+4.28%)
Mar 20, 2023
4.850
5.015
4.820
4.910
1,000,747
+0.09(+1.87%)
Mar 17, 2023
4.970
5.000
4.820
4.820
1,780,321
-0.19(-3.79%)
Mar 16, 2023
5.040
5.150
4.980
5.010
831,447
-0.13(-2.53%)
Mar 15, 2023
5.190
5.230
5.010
5.140
660,155
-0.15(-2.84%)
Mar 14, 2023
5.480
5.550
5.253
5.290
611,574
-0.03(-0.56%)
Mar 13, 2023
5.460
5.565
5.275
5.320
903,439
-0.22(-3.97%)
Mar 10, 2023
5.650
5.700
5.490
5.540
585,506
-0.14(-2.46%)
Mar 09, 2023
5.690
5.750
5.590
5.680
605,573
-0.01(-0.18%)
Mar 08, 2023
5.640
5.705
5.555
5.690
397,875
+0.07(+1.25%)
Mar 07, 2023
5.790
5.850
5.605
5.620
463,179
-0.16(-2.77%)
Mar 06, 2023
5.890
5.920
5.735
5.780
627,444
-0.02(-0.34%)
Mar 03, 2023
5.570
5.820
5.500
5.800
496,169
+0.24(+4.32%)
Mar 02, 2023
5.510
5.605
5.510
5.560
369,519
+0.01(+0.18%)
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
.