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 (%)
Jul 31, 2014
7.280
7.300
7.190
7.220
245,758
-0.15(-2.04%)
Jul 30, 2014
7.390
7.400
7.270
7.370
186,993
+0.01(+0.14%)
Jul 29, 2014
7.240
7.390
7.190
7.360
204,373
+0.12(+1.66%)
Jul 28, 2014
7.230
7.270
7.180
7.240
359,736
+0.04(+0.56%)
Jul 25, 2014
7.130
7.240
7.050
7.200
566,522
-0.01(-0.14%)
Jul 24, 2014
7.400
7.470
7.170
7.210
774,131
-0.16(-2.17%)
Jul 23, 2014
7.480
7.490
7.360
7.370
196,691
-0.13(-1.73%)
Jul 22, 2014
7.570
7.650
7.490
7.500
157,363
-0.02(-0.27%)
Jul 21, 2014
7.530
7.540
7.410
7.520
334,010
-0.08(-1.05%)
Jul 18, 2014
7.560
7.710
7.560
7.600
322,775
+0.01(+0.13%)
Jul 17, 2014
7.750
7.750
7.580
7.590
193,851
-0.18(-2.32%)
Jul 16, 2014
7.760
7.830
7.630
7.770
212,327
+0.01(+0.13%)
Jul 15, 2014
7.890
7.940
7.700
7.760
142,375
-0.14(-1.77%)
Jul 14, 2014
7.950
7.990
7.860
7.900
167,150
+0.06(+0.77%)
Jul 11, 2014
7.970
7.990
7.830
7.840
164,572
-0.11(-1.38%)
Jul 10, 2014
7.940
8.020
7.820
7.950
235,620
-0.16(-1.97%)
Jul 09, 2014
8.170
8.220
8.070
8.110
227,473
-0.06(-0.73%)
Jul 08, 2014
8.150
8.190
7.995
8.170
304,331
-0.03(-0.37%)
Jul 07, 2014
8.280
8.280
8.140
8.200
197,930
-0.08(-0.97%)
Jul 03, 2014
8.220
8.280
8.280
8.280
137,500
+0.08(+0.98%)
Jul 02, 2014
8.150
8.210
8.100
8.200
310,359
+0.05(+0.61%)
Jul 01, 2014
7.990
8.160
7.990
8.150
380,676
+0.16(+2.00%)
Jun 30, 2014
7.810
7.995
7.800
7.990
218,016
+0.14(+1.78%)
Jun 27, 2014
7.660
7.870
7.660
7.850
413,112
+0.17(+2.21%)
Jun 26, 2014
7.790
7.800
7.660
7.680
98,190
-0.13(-1.66%)
Jun 25, 2014
7.680
7.820
7.590
7.810
139,048
+0.06(+0.77%)
Jun 24, 2014
7.900
8.030
7.750
7.750
162,434
-0.19(-2.39%)
Jun 23, 2014
8.000
8.060
7.920
7.940
165,010
-0.07(-0.87%)
Jun 20, 2014
8.090
8.108
7.990
8.010
409,595
-0.03(-0.37%)
Jun 19, 2014
8.030
8.080
8.000
8.040
144,499
+0.00(+0.00%)
Jun 18, 2014
8.070
8.070
7.950
8.040
144,765
-0.01(-0.12%)
Jun 17, 2014
7.930
8.100
7.830
8.050
294,139
+0.08(+1.00%)
Jun 16, 2014
8.070
8.070
7.810
7.970
157,573
-0.07(-0.87%)
Jun 13, 2014
8.060
8.127
7.990
8.040
155,217
+0.04(+0.50%)
Jun 12, 2014
8.300
8.300
7.950
8.000
310,108
-0.29(-3.50%)
Jun 11, 2014
8.350
8.380
8.240
8.290
280,945
-0.07(-0.84%)
Jun 10, 2014
8.310
8.370
8.225
8.360
237,023
+0.21(+2.58%)
Jun 06, 2014
7.870
8.150
7.780
8.150
545,930
+0.32(+4.09%)
Jun 05, 2014
7.500
7.835
7.450
7.830
283,764
+0.35(+4.68%)
Jun 04, 2014
7.440
7.539
7.420
7.480
167,284
+0.02(+0.27%)
Jun 03, 2014
7.610
7.629
7.460
7.460
214,029
-0.19(-2.48%)
Jun 02, 2014
7.610
7.715
7.420
7.650
262,134
+0.03(+0.39%)
May 30, 2014
7.730
7.770
7.610
7.620
171,531
-0.08(-1.04%)
May 29, 2014
7.790
7.810
7.670
7.700
120,956
-0.09(-1.16%)
May 28, 2014
7.860
7.860
7.720
7.790
164,915
-0.06(-0.76%)
May 27, 2014
7.830
7.900
7.740
7.850
195,880
+0.11(+1.42%)
May 23, 2014
7.540
7.740
7.740
7.740
289,000
+0.13(+1.71%)
May 22, 2014
7.390
7.620
7.390
7.610
68,297
+0.16(+2.14%)
May 21, 2014
7.460
7.530
7.360
7.450
189,047
+0.05(+0.68%)
May 20, 2014
7.610
7.679
7.400
7.400
384,106
-0.25(-3.33%)
May 19, 2014
7.400
7.660
7.400
7.655
166,223
+0.21(+2.75%)
May 16, 2014
7.480
7.500
7.380
7.450
188,193
-0.05(-0.67%)
May 15, 2014
7.520
7.585
7.420
7.500
688,552
-0.07(-0.92%)
May 14, 2014
7.840
7.840
7.560
7.570
256,539
-0.19(-2.45%)
May 13, 2014
7.900
7.905
7.680
7.760
214,751
-0.12(-1.52%)
May 12, 2014
7.690
7.910
7.650
7.880
293,729
+0.26(+3.41%)
May 09, 2014
7.500
7.630
7.429
7.620
995,360
+0.08(+1.06%)
May 08, 2014
7.560
7.720
7.510
7.540
1,009,683
-0.06(-0.79%)
May 07, 2014
7.760
7.900
7.530
7.600
578,603
-0.17(-2.19%)
May 06, 2014
7.960
8.340
7.380
7.770
1,296,102
-0.82(-9.55%)
May 05, 2014
8.790
8.790
8.540
8.590
216,314
-0.22(-2.50%)
May 02, 2014
8.710
8.880
8.680
8.810
254,996
+0.10(+1.15%)
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
.