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
)
8.895
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2023
8.870
8.910
8.725
8.830
390,757
-0.04(-0.45%)
Aug 30, 2023
8.730
9.060
8.695
8.870
344,502
+0.13(+1.49%)
Aug 29, 2023
8.820
8.875
8.700
8.740
235,521
-0.08(-0.91%)
Aug 28, 2023
8.680
8.890
8.620
8.820
253,227
+0.20(+2.32%)
Aug 25, 2023
8.770
8.840
8.470
8.620
203,644
-0.13(-1.49%)
Aug 24, 2023
8.850
8.920
8.730
8.750
248,157
-0.14(-1.57%)
Aug 23, 2023
8.800
8.955
8.690
8.890
341,877
+0.13(+1.48%)
Aug 22, 2023
8.650
8.825
8.640
8.760
218,548
+0.14(+1.62%)
Aug 21, 2023
8.710
8.770
8.580
8.620
197,263
-0.04(-0.46%)
Aug 18, 2023
8.490
8.700
8.420
8.660
220,509
+0.08(+0.93%)
Aug 17, 2023
8.760
8.805
8.570
8.580
264,511
-0.17(-1.94%)
Aug 16, 2023
8.900
8.990
8.745
8.750
254,203
-0.15(-1.69%)
Aug 15, 2023
8.730
8.925
8.690
8.900
286,163
+0.08(+0.91%)
Aug 14, 2023
8.760
8.930
8.680
8.820
278,975
+0.03(+0.34%)
Aug 11, 2023
8.360
8.810
8.360
8.790
465,270
+0.40(+4.77%)
Aug 10, 2023
8.580
8.735
8.355
8.390
386,531
-0.17(-1.99%)
Aug 09, 2023
8.530
8.645
8.440
8.560
272,511
+0.04(+0.41%)
Aug 08, 2023
8.440
8.570
8.335
8.525
364,366
+0.02(+0.18%)
Aug 07, 2023
8.670
8.760
8.273
8.510
419,529
-0.18(-2.07%)
Aug 04, 2023
8.720
8.925
8.680
8.690
444,943
-0.04(-0.46%)
Aug 03, 2023
9.020
9.020
8.635
8.730
598,563
-0.31(-3.43%)
Aug 02, 2023
9.440
9.670
8.930
9.040
741,129
-0.41(-4.34%)
Aug 01, 2023
9.010
9.500
8.680
9.450
1,317,666
+1.05(+12.50%)
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%)
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%)
Mar 01, 2023
5.750
5.768
5.545
5.550
1,019,342
-0.19(-3.23%)
Feb 28, 2023
5.800
5.890
5.720
5.735
921,861
-0.09(-1.63%)
Feb 27, 2023
5.840
6.000
5.800
5.830
483,382
+0.03(+0.52%)
Feb 24, 2023
5.820
5.895
5.780
5.800
549,070
-0.12(-2.03%)
Feb 23, 2023
5.920
6.080
5.810
5.920
583,926
+0.04(+0.68%)
Feb 22, 2023
5.940
6.015
5.870
5.880
660,564
-0.06(-1.01%)
Feb 21, 2023
6.260
6.270
5.865
5.940
837,363
-0.39(-6.16%)
Feb 17, 2023
6.120
6.360
6.050
6.330
801,101
+0.21(+3.43%)
Feb 16, 2023
6.160
6.420
6.020
6.120
1,004,581
-0.04(-0.65%)
Feb 15, 2023
5.620
6.305
5.210
6.160
2,994,771
-0.57(-8.47%)
Feb 14, 2023
6.440
6.755
6.430
6.730
909,227
+0.22(+3.38%)
Feb 13, 2023
6.520
6.560
6.350
6.510
773,169
+0.01(+0.15%)
Feb 10, 2023
6.590
6.590
6.440
6.500
909,732
-0.07(-1.07%)
Feb 09, 2023
6.770
6.850
6.550
6.570
502,585
-0.19(-2.81%)
Feb 08, 2023
6.910
6.930
6.700
6.760
349,531
-0.16(-2.31%)
Feb 07, 2023
6.790
6.940
6.620
6.920
779,444
+0.08(+1.17%)
Feb 06, 2023
6.820
6.900
6.725
6.840
489,589
-0.06(-0.87%)
Feb 03, 2023
6.980
7.100
6.870
6.900
600,370
-0.10(-1.43%)
Feb 02, 2023
6.850
7.080
6.850
7.000
991,694
+0.14(+2.04%)
Feb 01, 2023
6.850
7.050
6.750
6.860
426,439
-0.02(-0.29%)
Jan 31, 2023
6.880
6.900
6.680
6.880
778,638
+0.00(+0.00%)
Jan 30, 2023
6.800
6.967
6.750
6.880
843,877
+0.09(+1.33%)
Jan 27, 2023
6.640
6.850
6.640
6.790
290,209
+0.13(+1.95%)
Jan 26, 2023
6.840
6.910
6.530
6.660
333,459
-0.11(-1.62%)
Jan 25, 2023
6.700
6.880
6.620
6.770
510,811
-0.01(-0.15%)
Jan 24, 2023
6.900
6.900
6.590
6.780
339,991
-0.12(-1.74%)
Jan 23, 2023
6.800
6.960
6.710
6.900
531,939
+0.20(+2.99%)
Jan 20, 2023
6.580
6.910
6.370
6.700
2,465,813
+0.13(+1.98%)
Jan 19, 2023
6.320
6.615
6.250
6.570
646,770
+0.20(+3.14%)
Jan 18, 2023
6.460
6.570
6.325
6.370
244,705
-0.06(-1.01%)
Jan 17, 2023
6.410
6.440
6.310
6.435
322,352
+0.03(+0.55%)
Jan 13, 2023
6.280
6.400
6.160
6.400
430,288
+0.13(+2.07%)
Jan 12, 2023
6.310
6.310
6.030
6.270
547,563
+0.00(+0.00%)
Jan 11, 2023
6.190
6.380
6.080
6.270
721,990
+0.14(+2.28%)
Jan 10, 2023
5.980
6.160
5.935
6.130
390,813
+0.14(+2.34%)
Jan 09, 2023
5.950
6.160
5.910
5.990
427,245
+0.10(+1.70%)
Jan 06, 2023
5.890
5.890
5.710
5.890
445,226
+0.05(+0.86%)
Jan 05, 2023
5.790
5.890
5.680
5.840
372,744
+0.04(+0.69%)
Jan 04, 2023
5.830
5.925
5.720
5.800
468,507
+0.04(+0.69%)
Jan 03, 2023
6.010
6.110
5.415
5.760
828,540
-0.19(-3.19%)
Dec 30, 2022
5.900
6.030
5.830
5.950
365,256
+0.03(+0.51%)
Dec 29, 2022
5.700
5.980
5.630
5.920
524,782
+0.25(+4.41%)
Dec 28, 2022
5.740
5.860
5.645
5.670
505,195
-0.08(-1.39%)
Dec 27, 2022
5.740
5.835
5.580
5.750
453,935
+0.01(+0.17%)
Dec 23, 2022
5.710
5.890
5.615
5.740
534,734
+0.02(+0.35%)
Dec 22, 2022
6.080
6.185
5.520
5.720
1,494,245
-0.42(-6.84%)
Dec 21, 2022
6.610
6.670
6.060
6.140
1,538,125
-0.30(-4.66%)
Dec 20, 2022
6.460
6.535
6.360
6.440
865,494
-0.05(-0.77%)
Dec 19, 2022
6.640
6.640
6.400
6.490
643,421
-0.15(-2.26%)
Dec 16, 2022
6.600
6.860
6.570
6.640
1,297,230
-0.05(-0.75%)
Dec 15, 2022
6.720
6.960
6.590
6.690
399,174
-0.10(-1.47%)
Dec 14, 2022
6.960
6.995
6.750
6.790
343,036
-0.11(-1.59%)
Dec 13, 2022
6.960
7.330
6.875
6.900
562,316
+0.20(+2.99%)
Dec 12, 2022
6.680
6.760
6.550
6.700
456,468
+0.02(+0.30%)
Dec 09, 2022
7.060
7.150
6.680
6.680
265,556
-0.43(-6.05%)
Dec 08, 2022
6.920
7.120
6.860
7.110
369,500
+0.21(+3.04%)
Dec 07, 2022
7.020
7.030
6.720
6.900
302,648
-0.14(-1.99%)
Dec 06, 2022
7.170
7.220
7.015
7.040
410,351
-0.13(-1.81%)
Dec 05, 2022
7.160
7.220
7.080
7.170
272,622
-0.06(-0.83%)
Dec 02, 2022
7.060
7.230
6.900
7.230
342,618
+0.07(+0.98%)
Dec 01, 2022
7.310
7.420
7.125
7.160
392,575
-0.16(-2.19%)
Nov 30, 2022
6.850
7.330
6.790
7.320
639,408
+0.46(+6.71%)
Nov 29, 2022
6.900
6.915
6.770
6.860
222,713
-0.07(-1.01%)
Nov 28, 2022
7.100
7.180
6.900
6.930
296,797
-0.24(-3.35%)
Nov 25, 2022
6.960
7.170
6.890
7.170
160,871
+0.22(+3.17%)
Nov 23, 2022
7.000
7.150
6.820
6.950
864,928
-0.05(-0.71%)
Nov 22, 2022
6.940
7.020
6.830
7.000
386,945
+0.08(+1.16%)
Nov 21, 2022
6.830
7.000
6.750
6.920
281,779
+0.07(+1.02%)
Nov 18, 2022
7.050
7.064
6.775
6.850
644,950
-0.10(-1.44%)
Nov 17, 2022
6.960
7.050
6.890
6.950
186,614
-0.10(-1.42%)
Nov 16, 2022
7.170
7.190
6.970
7.050
375,658
-0.18(-2.49%)
Nov 15, 2022
7.520
7.520
7.095
7.230
358,434
-0.04(-0.55%)
Nov 14, 2022
7.220
7.400
7.160
7.270
299,731
+0.00(+0.00%)
Nov 11, 2022
6.910
7.300
6.910
7.270
388,104
+0.39(+5.67%)
Nov 10, 2022
6.730
6.950
6.490
6.880
860,609
+0.41(+6.34%)
Nov 09, 2022
6.700
6.715
6.410
6.470
492,573
-0.28(-4.15%)
Nov 08, 2022
6.840
6.975
6.530
6.750
680,682
-0.08(-1.17%)
Nov 07, 2022
6.820
6.877
6.680
6.830
357,162
+0.04(+0.59%)
Nov 04, 2022
7.040
7.110
6.620
6.790
368,029
-0.22(-3.14%)
Nov 03, 2022
7.010
7.135
6.965
7.010
513,080
-0.09(-1.27%)
Nov 02, 2022
7.720
7.720
7.050
7.100
544,385
-0.70(-8.97%)
Nov 01, 2022
7.280
7.880
7.065
7.800
973,399
+0.24(+3.17%)
Oct 31, 2022
7.660
7.685
7.320
7.560
534,848
-0.15(-1.95%)
Oct 28, 2022
7.630
7.800
7.630
7.710
231,597
+0.10(+1.31%)
Oct 27, 2022
7.760
8.030
7.570
7.610
227,875
-0.08(-1.04%)
Oct 26, 2022
7.810
8.120
7.610
7.690
368,809
+0.09(+1.18%)
Oct 25, 2022
7.460
7.670
7.390
7.600
343,687
+0.18(+2.43%)
Oct 24, 2022
7.490
7.520
7.380
7.420
212,213
-0.01(-0.13%)
Oct 21, 2022
7.360
7.480
7.281
7.430
306,553
+0.08(+1.09%)
Oct 20, 2022
7.450
7.590
7.320
7.350
192,947
-0.13(-1.74%)
Oct 19, 2022
7.350
7.555
7.350
7.480
214,962
+0.04(+0.54%)
Oct 18, 2022
7.590
7.780
7.360
7.440
260,763
-0.06(-0.80%)
Oct 17, 2022
7.570
7.720
7.450
7.500
287,985
+0.09(+1.21%)
Oct 14, 2022
7.570
7.590
7.300
7.410
290,534
-0.16(-2.11%)
Oct 13, 2022
7.190
7.607
7.030
7.570
387,357
+0.30(+4.13%)
Oct 12, 2022
7.210
7.340
7.080
7.270
498,018
+0.06(+0.83%)
Oct 11, 2022
7.320
7.357
7.195
7.210
306,561
-0.16(-2.17%)
Oct 10, 2022
7.590
7.609
7.360
7.370
229,464
-0.15(-1.99%)
Oct 07, 2022
7.730
7.730
7.430
7.520
286,813
-0.21(-2.72%)
Oct 06, 2022
7.720
7.830
7.690
7.730
279,700
-0.07(-0.90%)
Oct 05, 2022
7.950
7.960
7.695
7.800
286,042
-0.29(-3.58%)
Oct 04, 2022
8.110
8.250
8.000
8.090
328,226
+0.19(+2.41%)
Oct 03, 2022
7.580
7.945
7.520
7.900
422,071
+0.32(+4.22%)
Sep 30, 2022
7.950
8.050
7.570
7.580
328,736
-0.32(-4.05%)
Sep 29, 2022
8.040
8.040
7.610
7.900
570,251
-0.26(-3.19%)
Sep 28, 2022
8.070
8.210
8.060
8.160
302,303
+0.10(+1.24%)
Sep 27, 2022
8.320
8.420
7.995
8.060
479,193
-0.25(-3.01%)
Sep 26, 2022
8.200
8.400
8.120
8.310
252,924
+0.09(+1.09%)
Sep 23, 2022
8.500
8.500
7.975
8.220
447,975
-0.34(-3.97%)
Sep 22, 2022
8.970
9.010
8.560
8.560
392,481
-0.37(-4.14%)
Sep 21, 2022
9.320
9.355
8.900
8.930
357,196
-0.39(-4.18%)
Sep 20, 2022
9.670
9.670
9.200
9.320
277,243
-0.43(-4.41%)
Sep 19, 2022
9.760
9.800
9.692
9.750
284,259
-0.05(-0.51%)
Sep 16, 2022
9.740
9.840
9.590
9.800
704,932
-0.01(-0.10%)
Sep 15, 2022
9.710
9.900
9.700
9.810
159,299
+0.09(+0.93%)
Sep 14, 2022
9.700
9.755
9.610
9.720
211,211
+0.03(+0.31%)
Sep 13, 2022
9.720
9.730
9.630
9.690
200,698
-0.14(-1.42%)
Sep 12, 2022
9.870
9.900
9.765
9.830
234,510
+0.04(+0.41%)
Sep 09, 2022
9.690
9.820
9.680
9.790
186,941
+0.11(+1.14%)
Sep 08, 2022
9.550
9.700
9.481
9.680
176,124
+0.03(+0.31%)
Sep 07, 2022
9.400
9.690
9.370
9.650
184,938
+0.25(+2.66%)
Sep 06, 2022
9.450
9.530
9.300
9.400
303,574
-0.03(-0.32%)
Sep 02, 2022
9.560
9.770
9.390
9.430
247,510
-0.11(-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
.