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 (%)
Aug 31, 2018
5.475
5.475
5.475
0
+0.12(+2.34%)
Aug 30, 2018
5.600
5.600
5.250
5.350
140,416
-0.23(-4.04%)
Aug 29, 2018
5.550
5.650
5.550
5.575
87,808
+0.00(+0.00%)
Aug 28, 2018
5.600
5.650
5.550
5.575
34,794
-0.02(-0.45%)
Aug 27, 2018
5.800
5.800
5.600
5.600
55,725
-0.15(-2.61%)
Aug 24, 2018
5.800
5.800
5.700
5.750
70,100
-0.05(-0.86%)
Aug 23, 2018
5.650
5.850
5.625
5.800
239,008
+0.15(+2.65%)
Aug 22, 2018
5.400
5.750
5.400
5.650
230,852
+0.30(+5.61%)
Aug 21, 2018
5.300
5.450
5.300
5.350
109,637
+0.00(+0.00%)
Aug 20, 2018
5.400
5.414
5.300
5.350
62,630
-0.05(-0.93%)
Aug 17, 2018
5.450
5.500
5.400
5.400
79,900
-0.05(-0.92%)
Aug 16, 2018
5.350
5.450
5.350
5.450
213,479
+0.25(+4.81%)
Aug 15, 2018
5.300
5.300
5.200
5.200
45,472
-0.10(-1.89%)
Aug 14, 2018
5.300
5.350
5.250
5.300
179,817
+0.00(+0.00%)
Aug 13, 2018
5.250
5.300
5.150
5.300
105,475
+0.00(+0.00%)
Aug 10, 2018
5.300
5.325
5.250
5.300
89,800
-0.05(-0.93%)
Aug 09, 2018
5.350
5.400
5.300
5.350
147,326
+0.00(+0.00%)
Aug 08, 2018
5.350
5.400
5.200
5.350
131,350
+0.00(+0.00%)
Aug 07, 2018
5.450
5.450
5.300
5.350
73,276
-0.10(-1.83%)
Aug 06, 2018
5.250
5.450
5.150
5.450
108,405
+0.20(+3.81%)
Aug 03, 2018
5.300
5.400
5.200
5.250
315,500
-0.05(-0.94%)
Aug 02, 2018
5.300
5.300
5.150
5.300
263,643
-0.05(-0.93%)
Aug 01, 2018
5.250
5.350
4.850
5.350
449,019
-0.05(-0.93%)
Jul 31, 2018
5.250
5.400
5.250
5.400
259,633
+0.15(+2.86%)
Jul 30, 2018
5.450
5.500
5.250
5.250
120,871
-0.20(-3.67%)
Jul 27, 2018
5.550
5.600
5.450
5.450
64,100
-0.10(-1.80%)
Jul 26, 2018
5.500
5.550
5.450
5.550
59,933
+0.10(+1.83%)
Jul 25, 2018
5.700
5.750
5.450
5.450
120,689
-0.20(-3.54%)
Jul 24, 2018
5.700
5.750
5.650
5.650
95,922
-0.05(-0.88%)
Jul 23, 2018
5.750
5.750
5.600
5.700
101,823
-0.05(-0.87%)
Jul 20, 2018
5.650
5.825
5.650
5.750
279,347
+0.10(+1.77%)
Jul 19, 2018
5.550
5.700
5.550
5.650
110,247
+0.10(+1.80%)
Jul 18, 2018
5.500
5.600
5.500
5.550
67,011
+0.00(+0.00%)
Jul 17, 2018
5.500
5.550
5.450
5.550
67,952
+0.00(+0.00%)
Jul 16, 2018
5.600
5.600
5.500
5.550
59,312
-0.05(-0.89%)
Jul 13, 2018
5.550
5.700
5.505
5.600
124,365
+0.05(+0.90%)
Jul 12, 2018
5.500
5.575
5.300
5.550
157,169
+0.10(+1.83%)
Jul 11, 2018
5.500
5.500
5.400
5.450
71,310
-0.05(-0.91%)
Jul 10, 2018
5.450
5.550
5.450
5.500
72,873
+0.00(+0.00%)
Jul 09, 2018
5.450
5.500
5.400
5.500
90,659
+0.10(+1.85%)
Jul 06, 2018
5.400
5.450
5.350
5.400
111,054
+0.00(+0.00%)
Jul 05, 2018
5.400
5.450
5.300
5.400
121,549
+0.05(+0.93%)
Jul 03, 2018
5.350
5.350
5.350
0
+0.10(+1.90%)
Jul 02, 2018
5.250
5.300
5.050
5.250
131,282
+0.00(+0.00%)
Jun 29, 2018
5.300
5.400
5.250
5.250
237,449
-0.05(-0.94%)
Jun 28, 2018
5.350
5.400
5.300
5.300
147,477
-0.05(-0.93%)
Jun 27, 2018
5.350
5.400
5.300
5.350
123,663
+0.00(+0.00%)
Jun 26, 2018
5.250
5.350
5.200
5.350
100,010
+0.10(+1.90%)
Jun 25, 2018
5.300
5.350
5.100
5.250
200,044
-0.05(-0.94%)
Jun 22, 2018
5.050
5.300
5.000
5.300
488,846
+0.25(+4.95%)
Jun 21, 2018
5.250
5.250
5.000
5.050
116,972
-0.20(-3.81%)
Jun 20, 2018
5.250
5.300
5.150
5.250
146,770
+0.05(+0.96%)
Jun 19, 2018
5.150
5.300
5.050
5.200
122,266
+0.05(+0.97%)
Jun 18, 2018
5.050
5.200
5.000
5.150
123,872
+0.10(+1.98%)
Jun 15, 2018
5.200
5.000
5.050
209,198
-0.05(-0.98%)
Jun 14, 2018
5.200
5.250
5.050
5.100
85,931
-0.10(-1.92%)
Jun 13, 2018
5.300
5.316
5.200
5.200
61,535
-0.15(-2.80%)
Jun 12, 2018
5.300
5.350
5.300
5.350
67,104
+0.05(+0.94%)
Jun 11, 2018
5.250
5.350
5.250
5.300
55,841
+0.00(+0.00%)
Jun 08, 2018
5.350
5.400
5.300
5.300
82,599
-0.05(-0.93%)
Jun 07, 2018
5.300
5.400
5.300
5.350
124,133
+0.00(+0.00%)
Jun 06, 2018
5.350
5.400
5.300
5.350
105,466
-0.05(-0.93%)
Jun 05, 2018
5.200
5.450
5.200
5.400
213,977
+0.15(+2.86%)
Jun 04, 2018
5.200
5.350
5.175
5.250
233,800
+0.05(+0.96%)
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
.