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
)
8.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 30, 2012
7.316
7.316
7.142
7.161
178,513
-0.16(-2.24%)
Apr 27, 2012
7.248
7.345
7.161
7.325
236,860
+0.13(+1.74%)
Apr 26, 2012
7.238
7.364
7.171
7.200
148,440
-0.03(-0.40%)
Apr 25, 2012
7.093
7.277
6.900
7.229
593,865
+0.25(+3.60%)
Apr 24, 2012
6.871
7.016
6.861
6.977
122,975
+0.12(+1.69%)
Apr 23, 2012
6.900
6.968
6.842
6.861
221,633
-0.17(-2.47%)
Apr 20, 2012
7.151
7.151
6.900
7.035
214,910
+0.04(+0.55%)
Apr 19, 2012
6.910
7.103
6.910
6.997
276,836
+0.08(+1.12%)
Apr 18, 2012
7.055
7.064
6.919
6.919
300,453
-0.16(-2.32%)
Apr 17, 2012
6.919
7.137
6.794
7.084
280,294
+0.26(+3.82%)
Apr 16, 2012
6.678
6.918
6.572
6.823
304,221
+0.17(+2.62%)
Apr 13, 2012
6.832
6.832
6.649
6.649
325,035
-0.22(-3.23%)
Apr 12, 2012
6.572
6.948
6.572
6.871
265,959
+0.29(+4.41%)
Apr 11, 2012
6.514
6.649
6.514
6.581
515,523
+0.12(+1.79%)
Apr 10, 2012
6.504
6.562
6.378
6.465
291,525
-0.04(-0.59%)
Apr 09, 2012
6.514
6.649
6.456
6.504
301,985
-0.14(-2.18%)
Apr 05, 2012
6.697
6.774
6.649
6.649
217,409
-0.11(-1.57%)
Apr 04, 2012
6.774
6.813
6.688
6.755
522,248
-0.09(-1.27%)
Apr 03, 2012
6.910
6.987
6.795
6.842
397,510
-0.13(-1.80%)
Apr 02, 2012
6.968
6.997
6.832
6.968
506,444
-0.01(-0.14%)
Mar 30, 2012
7.287
7.306
6.968
6.977
450,801
-0.25(-3.48%)
Mar 29, 2012
7.180
7.277
7.084
7.229
946,087
-0.04(-0.53%)
Mar 28, 2012
7.509
7.548
7.209
7.267
495,876
-0.25(-3.34%)
Mar 27, 2012
7.296
7.557
7.238
7.519
1,293,101
+0.25(+3.46%)
Mar 26, 2012
6.929
7.277
6.900
7.267
953,854
+0.42(+6.06%)
Mar 23, 2012
6.784
6.852
6.717
6.852
346,015
+0.04(+0.57%)
Mar 22, 2012
6.794
6.934
6.765
6.813
222,476
-0.07(-0.98%)
Mar 21, 2012
6.852
6.910
6.765
6.881
223,290
+0.06(+0.85%)
Mar 20, 2012
6.968
7.006
6.755
6.823
220,184
-0.19(-2.75%)
Mar 19, 2012
7.006
7.171
6.948
7.016
251,984
-0.01(-0.14%)
Mar 16, 2012
7.035
7.132
6.948
7.026
467,907
+0.02(+0.28%)
Mar 15, 2012
6.842
7.006
6.784
7.006
312,721
+0.19(+2.84%)
Mar 14, 2012
6.939
6.968
6.784
6.813
208,964
-0.12(-1.67%)
Mar 13, 2012
6.890
6.939
6.823
6.929
299,542
+0.07(+0.99%)
Mar 12, 2012
6.968
6.968
6.815
6.861
183,493
-0.11(-1.53%)
Mar 09, 2012
6.910
7.055
6.823
6.968
279,216
+0.07(+0.98%)
Mar 08, 2012
6.861
6.919
6.770
6.900
191,790
+0.10(+1.42%)
Mar 07, 2012
6.813
6.861
6.765
6.803
277,016
+0.01(+0.16%)
Mar 06, 2012
6.822
6.908
6.745
6.793
564,005
-0.13(-1.95%)
Mar 05, 2012
6.793
6.976
6.764
6.928
224,880
+0.10(+1.41%)
Mar 02, 2012
6.889
6.916
6.768
6.831
280,117
-0.04(-0.56%)
Mar 01, 2012
6.870
6.957
6.851
6.870
190,371
+0.04(+0.56%)
Feb 29, 2012
6.976
7.014
6.755
6.831
246,647
-0.13(-1.94%)
Feb 28, 2012
6.957
7.005
6.889
6.966
277,542
+0.01(+0.14%)
Feb 27, 2012
6.822
7.034
6.788
6.957
202,518
+0.05(+0.70%)
Feb 24, 2012
7.043
7.072
6.889
6.908
162,026
-0.15(-2.18%)
Feb 23, 2012
6.870
7.082
6.842
7.063
321,941
+0.21(+3.09%)
Feb 22, 2012
6.908
6.966
6.822
6.851
234,189
-0.10(-1.46%)
Feb 21, 2012
6.860
7.043
6.860
6.952
409,765
+0.15(+2.20%)
Feb 17, 2012
6.851
6.851
6.725
6.803
211,327
+0.00(+0.00%)
Feb 16, 2012
6.668
6.812
6.629
6.803
434,361
+0.16(+2.47%)
Feb 15, 2012
6.706
6.745
6.485
6.639
627,133
+0.00(+0.00%)
Feb 14, 2012
6.109
6.706
6.109
6.639
1,505,997
+0.73(+12.40%)
Feb 13, 2012
5.926
5.964
5.839
5.906
400,238
+0.06(+0.99%)
Feb 10, 2012
6.003
6.061
5.829
5.849
274,998
-0.22(-3.65%)
Feb 09, 2012
6.128
6.186
6.041
6.070
117,243
-0.07(-1.10%)
Feb 08, 2012
6.224
6.253
6.080
6.138
171,733
-0.05(-0.78%)
Feb 07, 2012
6.485
6.494
6.176
6.186
238,677
-0.28(-4.32%)
Feb 06, 2012
6.456
6.542
6.403
6.465
187,028
-0.05(-0.74%)
Feb 03, 2012
6.446
6.513
6.359
6.513
259,644
+0.18(+2.89%)
Feb 02, 2012
6.301
6.379
6.224
6.330
186,433
+0.03(+0.46%)
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
.