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
)
9.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2015
5.350
5.570
5.340
5.550
144,550
+0.13(+2.40%)
Aug 28, 2015
5.240
5.470
5.240
5.420
118,015
+0.13(+2.46%)
Aug 27, 2015
5.300
5.390
5.140
5.290
216,873
+0.00(+0.00%)
Aug 26, 2015
5.180
5.310
5.060
5.290
284,029
+0.19(+3.73%)
Aug 25, 2015
5.390
5.390
5.070
5.100
294,844
-0.10(-1.92%)
Aug 24, 2015
5.020
5.440
5.020
5.200
399,739
-0.19(-3.53%)
Aug 21, 2015
5.280
5.460
5.280
5.390
402,847
-0.01(-0.19%)
Aug 20, 2015
5.630
5.640
5.400
5.400
264,080
-0.28(-4.93%)
Aug 19, 2015
5.720
5.810
5.580
5.680
262,035
+0.04(+0.71%)
Aug 18, 2015
5.540
5.670
5.470
5.640
242,054
+0.06(+1.08%)
Aug 17, 2015
5.590
5.620
5.555
5.580
108,625
-0.06(-1.06%)
Aug 14, 2015
5.580
5.710
5.570
5.640
140,334
+0.03(+0.53%)
Aug 13, 2015
5.640
5.690
5.590
5.610
189,751
-0.02(-0.36%)
Aug 12, 2015
5.660
5.760
5.600
5.630
202,186
-0.12(-2.09%)
Aug 11, 2015
5.680
5.815
5.630
5.750
208,820
-0.02(-0.35%)
Aug 10, 2015
5.710
5.880
5.680
5.770
257,322
+0.08(+1.41%)
Aug 07, 2015
5.830
5.960
5.690
5.690
217,654
-0.23(-3.89%)
Aug 06, 2015
5.970
6.000
5.850
5.920
367,083
-0.05(-0.84%)
Aug 05, 2015
5.890
6.170
5.890
5.970
526,355
+0.09(+1.53%)
Aug 04, 2015
5.850
5.880
5.250
5.880
643,879
+0.55(+10.32%)
Aug 03, 2015
5.040
5.370
5.020
5.330
513,690
+0.26(+5.13%)
Jul 31, 2015
5.110
5.120
5.000
5.070
438,907
-0.03(-0.59%)
Jul 30, 2015
5.150
5.195
5.050
5.100
275,680
-0.05(-0.97%)
Jul 29, 2015
5.180
5.270
5.140
5.150
270,719
-0.03(-0.58%)
Jul 28, 2015
5.200
5.220
5.070
5.180
394,546
-0.01(-0.19%)
Jul 27, 2015
5.190
5.340
5.173
5.190
226,310
-0.04(-0.76%)
Jul 24, 2015
5.380
5.380
5.190
5.230
516,981
-0.17(-3.15%)
Jul 23, 2015
5.710
5.710
5.400
5.400
466,318
-0.28(-4.93%)
Jul 22, 2015
5.650
5.750
5.620
5.680
148,444
-0.01(-0.18%)
Jul 21, 2015
5.650
5.730
5.650
5.690
197,701
+0.01(+0.18%)
Jul 20, 2015
5.900
5.910
5.630
5.680
220,167
-0.22(-3.73%)
Jul 17, 2015
5.830
5.970
5.795
5.900
308,466
+0.09(+1.55%)
Jul 16, 2015
5.800
5.870
5.730
5.810
211,544
+0.03(+0.52%)
Jul 15, 2015
5.870
5.905
5.710
5.780
343,350
-0.09(-1.53%)
Jul 14, 2015
5.840
5.895
5.820
5.870
411,515
+0.03(+0.51%)
Jul 13, 2015
5.680
5.850
5.680
5.840
416,838
+0.16(+2.82%)
Jul 10, 2015
5.720
5.850
5.670
5.680
163,422
+0.01(+0.18%)
Jul 09, 2015
5.760
5.760
5.620
5.670
233,308
-0.05(-0.87%)
Jul 08, 2015
5.810
5.830
5.650
5.720
515,758
-0.12(-2.05%)
Jul 07, 2015
5.880
5.880
5.780
5.840
285,411
-0.04(-0.68%)
Jul 06, 2015
5.930
5.980
5.880
5.880
314,597
-0.11(-1.84%)
Jul 02, 2015
5.890
5.990
5.990
5.990
264,300
+0.13(+2.22%)
Jul 01, 2015
5.990
6.070
5.800
5.860
482,434
-0.10(-1.68%)
Jun 30, 2015
6.020
6.020
5.850
5.960
265,154
-0.03(-0.50%)
Jun 29, 2015
6.000
6.100
5.950
5.990
305,180
-0.09(-1.48%)
Jun 26, 2015
6.010
6.100
5.930
6.080
668,572
+0.06(+1.00%)
Jun 25, 2015
6.140
6.140
6.000
6.020
132,313
-0.06(-0.99%)
Jun 24, 2015
6.120
6.150
6.040
6.080
476,493
-0.02(-0.33%)
Jun 23, 2015
6.050
6.140
5.990
6.100
139,026
+0.08(+1.33%)
Jun 22, 2015
5.990
6.050
5.990
6.020
195,668
+0.04(+0.67%)
Jun 19, 2015
5.950
6.045
5.920
5.980
454,136
+0.03(+0.50%)
Jun 18, 2015
5.930
5.990
5.910
5.950
207,783
+0.03(+0.51%)
Jun 17, 2015
5.950
5.980
5.910
5.920
125,576
+0.02(+0.34%)
Jun 16, 2015
5.850
5.990
5.850
5.900
185,812
-0.04(-0.67%)
Jun 15, 2015
5.920
6.000
5.770
5.940
165,650
-0.06(-1.00%)
Jun 12, 2015
5.960
6.010
5.860
6.000
188,291
+0.04(+0.67%)
Jun 11, 2015
5.920
5.960
5.850
5.960
132,379
+0.07(+1.19%)
Jun 10, 2015
5.780
5.910
5.740
5.890
181,977
+0.17(+2.97%)
Jun 09, 2015
5.780
5.820
5.670
5.720
145,780
-0.03(-0.52%)
Jun 08, 2015
5.660
5.800
5.640
5.750
202,769
+0.05(+0.88%)
Jun 05, 2015
5.750
5.750
5.624
5.700
222,140
-0.03(-0.52%)
Jun 04, 2015
5.780
5.810
5.700
5.730
117,311
-0.12(-2.05%)
Jun 03, 2015
5.640
5.920
5.640
5.850
286,933
+0.24(+4.28%)
Jun 02, 2015
5.620
5.760
5.600
5.610
176,603
-0.06(-1.06%)
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
.