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 (%)
Sep 30, 2014
6.420
6.500
6.160
6.180
393,912
-0.27(-4.19%)
Sep 29, 2014
6.440
6.540
6.430
6.450
201,034
-0.09(-1.38%)
Sep 26, 2014
6.480
6.570
6.440
6.540
315,518
+0.07(+1.08%)
Sep 25, 2014
6.650
6.650
6.450
6.470
225,496
-0.18(-2.71%)
Sep 24, 2014
6.690
6.725
6.580
6.650
332,874
+0.00(+0.00%)
Sep 23, 2014
6.720
6.720
6.610
6.650
209,048
-0.08(-1.19%)
Sep 22, 2014
6.700
6.750
6.630
6.730
273,235
-0.03(-0.44%)
Sep 19, 2014
7.020
7.070
6.700
6.760
390,601
-0.22(-3.15%)
Sep 18, 2014
6.990
7.070
6.900
6.980
98,793
+0.00(+0.00%)
Sep 17, 2014
6.940
7.070
6.920
6.980
179,480
+0.02(+0.29%)
Sep 16, 2014
6.950
7.025
6.880
6.960
316,227
+0.01(+0.14%)
Sep 15, 2014
7.160
7.180
6.950
6.950
209,077
-0.23(-3.20%)
Sep 12, 2014
7.450
7.450
7.140
7.180
276,864
-0.28(-3.75%)
Sep 11, 2014
7.400
7.480
7.345
7.460
207,728
+0.03(+0.40%)
Sep 10, 2014
7.400
7.450
7.270
7.430
120,210
+0.05(+0.68%)
Sep 09, 2014
7.520
7.560
7.360
7.380
95,629
-0.18(-2.38%)
Sep 08, 2014
7.520
7.620
7.470
7.560
102,659
+0.03(+0.40%)
Sep 05, 2014
7.460
7.590
7.420
7.530
94,654
+0.02(+0.27%)
Sep 04, 2014
7.580
7.660
7.480
7.510
101,297
-0.07(-0.92%)
Sep 03, 2014
7.770
7.870
7.550
7.580
214,904
-0.15(-1.94%)
Sep 02, 2014
7.670
7.760
7.560
7.730
174,941
+0.11(+1.44%)
Aug 29, 2014
7.610
7.620
7.620
7.620
225,400
+0.03(+0.40%)
Aug 28, 2014
7.930
7.940
7.590
7.590
310,875
-0.40(-5.01%)
Aug 27, 2014
7.970
8.060
7.890
7.990
376,676
+0.06(+0.76%)
Aug 26, 2014
7.660
7.940
7.660
7.930
286,725
+0.32(+4.20%)
Aug 25, 2014
7.510
7.710
7.412
7.610
296,933
+0.13(+1.74%)
Aug 22, 2014
7.350
7.530
7.290
7.480
128,464
+0.14(+1.91%)
Aug 21, 2014
7.300
7.360
7.200
7.340
323,062
+0.03(+0.41%)
Aug 20, 2014
7.350
7.390
7.310
7.310
166,503
-0.10(-1.35%)
Aug 19, 2014
7.460
7.480
7.370
7.410
368,427
-0.03(-0.40%)
Aug 18, 2014
7.480
7.560
7.380
7.440
195,338
+0.05(+0.68%)
Aug 15, 2014
7.500
7.560
7.280
7.390
261,546
-0.03(-0.40%)
Aug 14, 2014
7.250
7.450
7.250
7.420
190,069
+0.16(+2.20%)
Aug 13, 2014
7.290
7.360
7.240
7.260
149,689
-0.01(-0.14%)
Aug 12, 2014
7.330
7.430
7.220
7.270
129,807
-0.11(-1.49%)
Aug 11, 2014
7.300
7.450
7.300
7.380
128,986
+0.14(+1.93%)
Aug 08, 2014
7.140
7.270
7.064
7.240
211,673
+0.11(+1.54%)
Aug 07, 2014
7.320
7.330
7.060
7.130
221,559
-0.14(-1.93%)
Aug 06, 2014
6.950
7.370
6.950
7.270
260,236
+0.25(+3.56%)
Aug 05, 2014
6.990
7.420
6.960
7.020
452,387
-0.19(-2.64%)
Aug 04, 2014
7.160
7.270
7.080
7.210
208,333
+0.06(+0.84%)
Aug 01, 2014
7.230
7.260
7.100
7.150
240,276
-0.07(-0.97%)
Jul 31, 2014
7.280
7.300
7.190
7.220
245,758
-0.15(-2.04%)
Jul 30, 2014
7.390
7.400
7.270
7.370
186,993
+0.01(+0.14%)
Jul 29, 2014
7.240
7.390
7.190
7.360
204,373
+0.12(+1.66%)
Jul 28, 2014
7.230
7.270
7.180
7.240
359,736
+0.04(+0.56%)
Jul 25, 2014
7.130
7.240
7.050
7.200
566,522
-0.01(-0.14%)
Jul 24, 2014
7.400
7.470
7.170
7.210
774,131
-0.16(-2.17%)
Jul 23, 2014
7.480
7.490
7.360
7.370
196,691
-0.13(-1.73%)
Jul 22, 2014
7.570
7.650
7.490
7.500
157,363
-0.02(-0.27%)
Jul 21, 2014
7.530
7.540
7.410
7.520
334,010
-0.08(-1.05%)
Jul 18, 2014
7.560
7.710
7.560
7.600
322,775
+0.01(+0.13%)
Jul 17, 2014
7.750
7.750
7.580
7.590
193,851
-0.18(-2.32%)
Jul 16, 2014
7.760
7.830
7.630
7.770
212,327
+0.01(+0.13%)
Jul 15, 2014
7.890
7.940
7.700
7.760
142,375
-0.14(-1.77%)
Jul 14, 2014
7.950
7.990
7.860
7.900
167,150
+0.06(+0.77%)
Jul 11, 2014
7.970
7.990
7.830
7.840
164,572
-0.11(-1.38%)
Jul 10, 2014
7.940
8.020
7.820
7.950
235,620
-0.16(-1.97%)
Jul 09, 2014
8.170
8.220
8.070
8.110
227,473
-0.06(-0.73%)
Jul 08, 2014
8.150
8.190
7.995
8.170
304,331
-0.03(-0.37%)
Jul 07, 2014
8.280
8.280
8.140
8.200
197,930
-0.08(-0.97%)
Jul 03, 2014
8.220
8.280
8.280
8.280
137,500
+0.08(+0.98%)
Jul 02, 2014
8.150
8.210
8.100
8.200
310,359
+0.05(+0.61%)
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
.