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, 2023
8.160
8.460
8.160
8.400
979,140
+0.24(+2.94%)
Jul 28, 2023
8.220
8.370
8.150
8.160
436,508
+0.00(+0.00%)
Jul 27, 2023
8.310
8.370
8.100
8.160
635,600
-0.09(-1.09%)
Jul 26, 2023
7.990
8.250
7.960
8.250
699,586
+0.25(+3.12%)
Jul 25, 2023
7.940
8.060
7.900
8.000
366,688
+0.03(+0.38%)
Jul 24, 2023
7.750
8.000
7.650
7.970
528,657
+0.25(+3.24%)
Jul 21, 2023
8.100
8.130
7.710
7.720
327,765
-0.32(-3.98%)
Jul 20, 2023
8.090
8.260
7.990
8.040
522,228
-0.02(-0.25%)
Jul 19, 2023
7.910
8.110
7.840
8.060
448,393
+0.16(+2.03%)
Jul 18, 2023
7.900
8.010
7.790
7.900
419,163
+0.02(+0.25%)
Jul 17, 2023
7.950
7.950
7.662
7.880
519,060
-0.08(-1.01%)
Jul 14, 2023
8.190
8.240
7.905
7.960
549,615
-0.25(-3.05%)
Jul 13, 2023
8.180
8.250
8.120
8.210
402,714
+0.05(+0.61%)
Jul 12, 2023
8.490
8.490
8.110
8.160
463,312
-0.04(-0.49%)
Jul 11, 2023
8.170
8.250
8.130
8.200
357,794
+0.02(+0.24%)
Jul 10, 2023
8.190
8.300
8.140
8.180
298,928
-0.04(-0.49%)
Jul 07, 2023
8.100
8.270
8.100
8.220
432,701
+0.12(+1.48%)
Jul 06, 2023
8.130
8.205
7.970
8.100
389,838
-0.05(-0.61%)
Jul 05, 2023
8.250
8.250
8.030
8.150
406,669
-0.09(-1.09%)
Jul 03, 2023
8.100
8.265
8.100
8.240
210,148
+0.08(+0.98%)
Jun 30, 2023
8.230
8.260
8.105
8.160
370,659
+0.01(+0.12%)
Jun 29, 2023
8.100
8.190
8.050
8.150
418,195
+0.08(+0.99%)
Jun 28, 2023
8.090
8.090
8.000
8.070
370,396
+0.01(+0.12%)
Jun 27, 2023
7.870
8.100
7.740
8.060
366,585
+0.19(+2.41%)
Jun 26, 2023
7.570
7.918
7.520
7.870
391,814
+0.28(+3.69%)
Jun 23, 2023
7.620
7.840
7.490
7.590
1,114,821
-0.17(-2.19%)
Jun 22, 2023
7.870
7.905
7.710
7.760
363,532
-0.12(-1.52%)
Jun 21, 2023
7.700
7.960
7.605
7.880
530,495
+0.16(+2.07%)
Jun 20, 2023
7.480
7.735
7.420
7.720
330,550
+0.24(+3.21%)
Jun 16, 2023
7.530
7.530
7.310
7.480
978,646
+0.00(+0.00%)
Jun 15, 2023
7.530
7.530
7.300
7.480
389,910
+1.63(+27.86%)
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%)
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
.