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
)
9.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2010
4.554
4.818
4.535
4.767
665,810
+0.22(+4.89%)
Aug 30, 2010
4.601
4.667
4.516
4.545
305,233
-0.07(-1.43%)
Aug 27, 2010
4.545
4.611
4.431
4.611
356,019
+0.11(+2.52%)
Aug 26, 2010
4.677
4.677
4.488
4.497
403,881
-0.16(-3.45%)
Aug 25, 2010
4.441
4.667
4.441
4.658
574,829
+0.20(+4.45%)
Aug 24, 2010
4.450
4.545
4.441
4.459
328,985
-0.08(-1.77%)
Aug 23, 2010
4.545
4.715
4.535
4.540
359,398
+0.01(+0.31%)
Aug 20, 2010
4.620
4.658
4.497
4.526
549,888
-0.07(-1.44%)
Aug 19, 2010
4.847
4.866
4.592
4.592
389,943
-0.29(-6.00%)
Aug 18, 2010
4.979
5.007
4.875
4.885
407,206
-0.08(-1.52%)
Aug 17, 2010
4.809
5.003
4.771
4.960
654,325
+0.20(+4.17%)
Aug 16, 2010
4.724
4.804
4.705
4.762
249,641
+0.04(+0.80%)
Aug 13, 2010
4.800
4.818
4.724
4.724
391,521
-0.05(-1.04%)
Aug 12, 2010
4.724
4.856
4.630
4.774
479,651
+0.03(+0.65%)
Aug 11, 2010
4.866
4.932
4.743
4.743
514,788
-0.21(-4.20%)
Aug 10, 2010
5.017
5.045
4.866
4.951
635,685
-0.09(-1.69%)
Aug 09, 2010
4.970
5.064
4.894
5.036
427,611
+0.12(+2.50%)
Aug 06, 2010
4.941
5.007
4.818
4.913
506,890
-0.05(-0.95%)
Aug 05, 2010
5.007
5.083
4.904
4.960
516,264
-0.04(-0.76%)
Aug 04, 2010
4.866
5.036
4.752
4.998
1,173,984
+0.19(+3.93%)
Aug 03, 2010
5.527
5.565
4.771
4.809
2,385,286
-0.54(-10.07%)
Aug 02, 2010
5.376
5.480
5.291
5.348
512,717
+0.06(+1.07%)
Jul 30, 2010
5.310
5.385
5.206
5.291
339,656
-0.10(-1.93%)
Jul 29, 2010
5.348
5.433
5.168
5.395
327,552
+0.08(+1.42%)
Jul 28, 2010
5.452
5.527
5.300
5.319
259,584
-0.16(-2.93%)
Jul 27, 2010
5.470
5.574
5.348
5.480
308,756
+0.07(+1.22%)
Jul 26, 2010
5.452
5.575
5.395
5.414
443,133
-0.02(-0.35%)
Jul 23, 2010
5.395
5.433
5.253
5.433
509,236
+0.06(+1.05%)
Jul 22, 2010
5.291
5.414
5.244
5.376
829,422
+0.20(+3.83%)
Jul 21, 2010
5.414
5.442
5.102
5.178
652,665
-0.18(-3.35%)
Jul 20, 2010
5.159
5.366
5.064
5.357
423,756
+0.18(+3.47%)
Jul 19, 2010
5.234
5.281
5.074
5.178
395,246
-0.03(-0.54%)
Jul 16, 2010
5.395
5.452
5.187
5.206
792,175
-0.23(-4.17%)
Jul 15, 2010
5.584
5.622
5.348
5.433
543,656
-0.13(-2.38%)
Jul 14, 2010
5.650
5.678
5.489
5.565
431,797
-0.09(-1.67%)
Jul 13, 2010
5.707
5.726
5.593
5.659
716,520
+0.04(+0.67%)
Jul 12, 2010
5.763
5.792
5.574
5.622
436,819
-0.15(-2.62%)
Jul 09, 2010
5.839
5.896
5.707
5.773
362,776
-0.09(-1.61%)
Jul 08, 2010
6.047
6.099
5.744
5.867
445,539
-0.12(-2.05%)
Jul 07, 2010
5.839
6.000
5.839
5.990
725,861
+0.20(+3.43%)
Jul 06, 2010
5.659
5.886
5.584
5.792
1,229,767
+0.27(+4.97%)
Jul 02, 2010
5.461
5.574
5.272
5.518
522,567
+0.13(+2.46%)
Jul 01, 2010
5.650
5.650
5.244
5.385
820,037
-0.28(-5.00%)
Jun 30, 2010
5.659
5.744
5.593
5.669
671,200
+0.04(+0.67%)
Jun 29, 2010
5.829
5.844
5.574
5.631
721,648
-0.49(-8.02%)
Jun 25, 2010
5.952
6.151
5.782
6.122
4,646,073
+0.18(+3.02%)
Jun 24, 2010
5.735
6.000
5.707
5.943
739,222
+0.14(+2.44%)
Jun 23, 2010
5.716
5.896
5.480
5.801
825,619
+0.02(+0.33%)
Jun 22, 2010
6.132
6.141
5.735
5.782
605,352
-0.18(-3.01%)
Jun 21, 2010
6.103
6.132
5.924
5.962
338,952
-0.03(-0.47%)
Jun 18, 2010
6.085
6.085
5.867
5.990
558,596
-0.05(-0.78%)
Jun 17, 2010
6.028
6.269
5.943
6.037
1,252,469
+0.09(+1.43%)
Jun 16, 2010
5.858
6.075
5.735
5.952
991,750
+0.06(+0.96%)
Jun 15, 2010
5.716
5.896
5.508
5.896
956,000
+0.23(+4.00%)
Jun 14, 2010
5.763
6.000
5.574
5.669
1,468,756
-0.02(-0.33%)
Jun 11, 2010
5.433
5.688
5.395
5.688
451,123
+0.17(+3.08%)
Jun 10, 2010
5.508
5.603
5.376
5.518
690,147
+0.12(+2.28%)
Jun 09, 2010
5.622
5.688
5.338
5.395
911,939
-0.17(-3.11%)
Jun 08, 2010
5.605
5.879
5.437
5.568
911,380
+0.03(+0.51%)
Jun 07, 2010
6.020
6.067
5.521
5.539
618,681
-0.43(-7.15%)
Jun 04, 2010
5.813
6.142
5.700
5.966
1,530,720
+0.02(+0.36%)
Jun 03, 2010
6.076
6.642
5.888
5.945
2,803,016
+0.34(+6.05%)
Jun 02, 2010
5.539
5.832
5.539
5.605
577,363
+0.08(+1.36%)
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
.