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, 2016
3.870
3.880
3.790
3.860
208,859
+0.00(+0.00%)
Aug 30, 2016
3.820
3.900
3.820
3.860
32,487
+0.05(+1.31%)
Aug 29, 2016
3.850
3.870
3.800
3.810
68,321
-0.04(-1.04%)
Aug 26, 2016
3.880
3.960
3.820
3.850
39,135
-0.04(-1.03%)
Aug 25, 2016
3.870
3.920
3.800
3.890
51,672
+0.00(+0.00%)
Aug 24, 2016
3.900
3.900
3.770
3.890
63,259
+0.01(+0.26%)
Aug 23, 2016
3.820
3.900
3.820
3.880
90,788
+0.06(+1.57%)
Aug 22, 2016
3.840
3.870
3.760
3.820
56,295
-0.02(-0.52%)
Aug 19, 2016
3.860
3.910
3.800
3.840
165,390
-0.03(-0.78%)
Aug 18, 2016
3.780
3.900
3.780
3.870
76,708
+0.10(+2.65%)
Aug 17, 2016
3.840
3.850
3.750
3.770
78,051
-0.07(-1.82%)
Aug 16, 2016
3.900
4.010
3.840
3.840
97,335
-0.04(-1.03%)
Aug 15, 2016
3.860
3.950
3.850
3.880
191,934
+0.05(+1.31%)
Aug 12, 2016
3.900
3.920
3.790
3.830
125,347
-0.08(-2.05%)
Aug 11, 2016
3.970
4.000
3.900
3.910
171,261
+0.03(+0.77%)
Aug 10, 2016
3.870
3.900
3.790
3.880
138,808
+0.05(+1.31%)
Aug 09, 2016
3.880
4.060
3.820
3.830
296,312
-0.03(-0.78%)
Aug 08, 2016
3.700
3.890
3.600
3.860
294,735
+0.13(+3.49%)
Aug 05, 2016
3.670
3.820
3.530
3.730
1,265,876
+0.04(+1.08%)
Aug 04, 2016
4.340
4.500
3.515
3.690
516,285
-0.67(-15.37%)
Aug 03, 2016
4.395
4.395
4.280
4.360
109,436
+0.06(+1.40%)
Aug 02, 2016
4.420
4.440
4.280
4.300
110,117
-0.11(-2.49%)
Aug 01, 2016
4.430
4.460
4.330
4.410
88,225
-0.03(-0.68%)
Jul 29, 2016
4.450
4.550
4.350
4.440
117,748
-0.01(-0.22%)
Jul 28, 2016
4.430
4.610
4.420
4.450
72,510
+0.00(+0.00%)
Jul 27, 2016
4.490
4.640
4.440
4.450
107,498
-0.02(-0.45%)
Jul 26, 2016
4.490
4.560
4.460
4.470
129,026
+0.01(+0.22%)
Jul 25, 2016
4.490
4.500
4.420
4.460
46,457
-0.03(-0.67%)
Jul 22, 2016
4.550
4.670
4.480
4.490
169,349
-0.05(-1.10%)
Jul 21, 2016
4.520
4.620
4.500
4.540
262,935
+0.07(+1.57%)
Jul 20, 2016
4.640
4.740
4.450
4.470
177,453
-0.16(-3.46%)
Jul 19, 2016
4.770
4.820
4.580
4.630
102,156
-0.13(-2.73%)
Jul 18, 2016
4.800
4.830
4.740
4.760
215,852
-0.05(-1.04%)
Jul 15, 2016
4.850
4.900
4.730
4.810
105,305
+0.00(+0.00%)
Jul 14, 2016
4.870
4.930
4.770
4.810
107,829
-0.02(-0.41%)
Jul 13, 2016
4.930
4.970
4.830
4.830
131,036
-0.08(-1.63%)
Jul 12, 2016
4.800
4.960
4.770
4.910
156,303
+0.16(+3.37%)
Jul 11, 2016
4.630
4.770
4.630
4.750
115,886
+0.13(+2.81%)
Jul 08, 2016
4.410
4.620
4.350
4.620
157,013
+0.27(+6.21%)
Jul 07, 2016
4.210
4.380
4.210
4.350
179,419
+0.07(+1.64%)
Jul 05, 2016
4.300
4.350
4.240
4.280
136,412
-0.06(-1.38%)
Jul 01, 2016
4.370
4.340
4.340
4.340
181,300
-0.02(-0.46%)
Jun 30, 2016
4.350
4.410
4.280
4.360
264,197
+0.04(+0.93%)
Jun 29, 2016
4.340
4.400
4.290
4.320
123,922
+0.06(+1.41%)
Jun 28, 2016
4.240
4.330
4.175
4.260
162,971
+0.09(+2.16%)
Jun 27, 2016
4.450
4.495
4.170
4.170
202,861
-0.33(-7.33%)
Jun 24, 2016
4.520
4.640
4.340
4.500
198,684
-0.26(-5.46%)
Jun 23, 2016
4.770
4.910
4.710
4.760
148,601
+0.09(+1.93%)
Jun 22, 2016
4.830
4.850
4.660
4.670
33,757
-0.13(-2.71%)
Jun 21, 2016
4.850
4.880
4.740
4.800
74,909
-0.05(-1.03%)
Jun 20, 2016
4.860
5.020
4.800
4.850
66,133
+0.04(+0.83%)
Jun 17, 2016
4.830
4.850
4.730
4.810
263,009
-0.04(-0.82%)
Jun 16, 2016
4.710
4.870
4.591
4.850
83,961
+0.12(+2.54%)
Jun 15, 2016
4.790
4.820
4.730
4.730
75,621
-0.09(-1.87%)
Jun 14, 2016
4.590
4.840
4.590
4.820
79,726
+0.18(+3.88%)
Jun 13, 2016
4.590
4.720
4.590
4.640
50,342
+0.03(+0.65%)
Jun 10, 2016
4.630
4.720
4.600
4.610
69,475
-0.06(-1.28%)
Jun 09, 2016
5.030
5.030
4.610
4.670
159,789
-0.41(-8.07%)
Jun 08, 2016
4.810
5.090
4.780
5.080
103,888
+0.27(+5.61%)
Jun 07, 2016
4.830
4.870
4.760
4.810
73,689
-0.03(-0.62%)
Jun 06, 2016
4.600
4.850
4.600
4.840
97,218
+0.24(+5.22%)
Jun 03, 2016
4.590
4.620
4.510
4.600
60,429
+0.00(+0.00%)
Jun 02, 2016
4.610
4.660
4.420
4.600
65,431
-0.03(-0.65%)
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
.