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, 2020
8.230
8.410
8.170
8.360
383,200
+0.09(+1.09%)
Jul 30, 2020
8.420
8.450
8.210
8.270
461,814
-0.26(-3.05%)
Jul 29, 2020
8.490
8.690
8.470
8.530
371,787
+0.04(+0.47%)
Jul 28, 2020
8.440
8.570
8.430
8.490
191,329
-0.01(-0.12%)
Jul 27, 2020
8.430
8.520
8.330
8.500
312,210
+0.03(+0.35%)
Jul 24, 2020
8.530
8.600
8.460
8.470
191,000
-0.11(-1.28%)
Jul 23, 2020
8.500
8.712
8.500
8.580
363,287
-0.02(-0.23%)
Jul 22, 2020
8.780
8.850
8.560
8.600
317,295
-0.25(-2.82%)
Jul 21, 2020
8.720
8.930
8.690
8.850
280,300
+0.16(+1.90%)
Jul 20, 2020
8.840
8.940
8.680
8.685
244,288
-0.26(-2.91%)
Jul 17, 2020
8.950
9.060
8.880
8.945
515,500
-0.02(-0.17%)
Jul 16, 2020
8.900
8.980
8.730
8.960
326,276
+0.06(+0.67%)
Jul 15, 2020
8.610
8.980
8.610
8.900
366,912
+0.49(+5.83%)
Jul 14, 2020
8.290
8.510
8.215
8.410
236,672
+0.10(+1.20%)
Jul 13, 2020
8.470
8.540
8.260
8.310
300,613
-0.08(-1.01%)
Jul 10, 2020
8.210
8.415
8.170
8.395
234,100
+0.13(+1.63%)
Jul 09, 2020
8.480
8.510
8.210
8.260
387,351
-0.27(-3.17%)
Jul 08, 2020
8.650
8.650
8.350
8.530
458,272
-0.14(-1.61%)
Jul 07, 2020
9.150
9.270
8.660
8.670
896,581
-0.17(-1.92%)
Jul 06, 2020
8.980
9.060
8.790
8.840
295,956
+0.03(+0.34%)
Jul 02, 2020
9.220
9.240
8.780
8.810
269,400
-0.25(-2.76%)
Jul 01, 2020
9.250
9.360
8.970
9.060
384,265
-0.20(-2.16%)
Jun 30, 2020
9.250
9.310
8.970
9.260
463,662
+0.16(+1.76%)
Jun 29, 2020
8.690
9.180
8.660
9.100
571,413
+0.58(+6.81%)
Jun 26, 2020
8.960
8.960
8.470
8.520
1,729,100
-0.44(-4.91%)
Jun 25, 2020
8.840
9.050
8.775
8.960
285,687
+0.07(+0.79%)
Jun 24, 2020
8.990
9.070
8.790
8.890
480,973
-0.24(-2.63%)
Jun 23, 2020
9.160
9.270
8.940
9.130
259,794
+0.00(+0.00%)
Jun 22, 2020
9.080
9.175
8.890
9.130
304,162
+0.06(+0.66%)
Jun 19, 2020
9.190
9.296
9.050
9.070
490,500
-0.11(-1.20%)
Jun 18, 2020
9.070
9.330
9.000
9.180
267,799
+0.03(+0.33%)
Jun 17, 2020
9.280
9.400
9.080
9.150
315,420
-0.12(-1.29%)
Jun 16, 2020
9.580
9.730
9.190
9.270
375,495
+0.08(+0.87%)
Jun 15, 2020
8.570
9.310
8.520
9.190
503,628
+0.32(+3.61%)
Jun 12, 2020
9.370
9.440
8.730
8.870
627,500
-0.14(-1.55%)
Jun 11, 2020
9.610
9.680
8.990
9.010
650,851
-0.99(-9.90%)
Jun 10, 2020
10.39
10.39
9.960
10.00
402,113
-0.35(-3.33%)
Jun 09, 2020
10.36
10.49
9.950
10.35
653,211
-0.17(-1.66%)
Jun 08, 2020
10.50
10.80
10.31
10.52
528,091
+0.31(+3.09%)
Jun 05, 2020
10.17
10.39
10.09
10.21
480,600
+0.38(+3.87%)
Jun 04, 2020
10.05
10.05
9.694
9.825
435,969
-0.16(-1.55%)
Jun 03, 2020
9.810
10.23
9.730
9.980
560,665
+0.47(+4.94%)
Jun 02, 2020
9.390
9.790
9.374
9.510
779,710
+0.19(+2.04%)
Jun 01, 2020
9.370
9.513
9.220
9.320
403,741
+0.05(+0.54%)
May 29, 2020
9.250
9.410
9.100
9.270
498,300
+0.02(+0.22%)
May 28, 2020
9.620
9.620
9.230
9.250
461,722
-0.22(-2.32%)
May 27, 2020
9.580
9.600
9.350
9.470
685,272
+0.28(+3.05%)
May 26, 2020
8.920
9.340
8.920
9.190
496,413
+0.42(+4.79%)
May 22, 2020
8.580
9.000
8.400
8.770
646,100
+0.16(+1.86%)
May 21, 2020
8.650
8.730
8.500
8.610
218,776
-0.05(-0.58%)
May 20, 2020
8.470
8.720
8.420
8.660
355,107
+0.29(+3.46%)
May 19, 2020
8.240
8.600
8.220
8.370
225,913
+0.13(+1.58%)
May 18, 2020
8.020
8.270
7.980
8.240
571,983
+0.46(+5.91%)
May 15, 2020
7.880
7.900
7.750
7.780
380,800
-0.12(-1.52%)
May 14, 2020
8.170
8.260
7.790
7.900
644,307
-0.40(-4.82%)
May 13, 2020
8.770
8.790
8.232
8.300
383,904
-0.50(-5.68%)
May 12, 2020
9.280
9.340
8.780
8.800
480,178
-0.45(-4.86%)
May 11, 2020
8.560
9.450
8.335
9.250
1,049,297
+0.56(+6.44%)
May 08, 2020
8.840
9.020
8.670
8.690
437,600
-0.12(-1.36%)
May 07, 2020
8.880
8.960
8.700
8.810
418,485
-0.08(-0.90%)
May 06, 2020
9.220
9.290
8.820
8.890
583,350
-0.39(-4.20%)
May 05, 2020
9.270
9.600
8.980
9.280
848,040
+0.91(+10.87%)
May 04, 2020
8.520
8.520
8.170
8.370
294,381
-0.05(-0.59%)
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
.