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
)
8.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2013
6.740
6.950
6.610
6.920
0
+0.14(+2.06%)
Apr 29, 2013
6.870
6.980
6.770
6.780
416,495
-0.08(-1.17%)
Apr 26, 2013
6.920
6.960
6.830
6.860
318,405
-0.10(-1.44%)
Apr 25, 2013
6.970
7.100
6.900
6.960
0
+0.03(+0.43%)
Apr 24, 2013
6.880
7.010
6.830
6.930
1,017,150
+0.04(+0.58%)
Apr 23, 2013
6.820
6.940
6.780
6.890
453,912
+0.13(+1.92%)
Apr 22, 2013
6.780
6.830
6.530
6.760
403,988
+0.00(+0.00%)
Apr 19, 2013
6.770
6.830
6.685
6.760
555,014
+0.08(+1.20%)
Apr 18, 2013
6.410
7.000
6.315
6.680
1,561,639
+0.28(+4.37%)
Apr 17, 2013
6.550
6.570
6.300
6.400
737,395
-0.17(-2.59%)
Apr 16, 2013
6.480
6.710
6.440
6.570
593,959
+0.14(+2.18%)
Apr 15, 2013
6.880
6.900
6.395
6.430
1,153,754
-0.50(-7.22%)
Apr 12, 2013
6.940
6.980
6.730
6.930
851,207
-0.03(-0.43%)
Apr 11, 2013
6.960
7.000
6.850
6.960
562,846
+0.01(+0.14%)
Apr 10, 2013
6.860
6.980
6.815
6.950
700,247
+0.08(+1.16%)
Apr 09, 2013
7.030
7.070
6.870
6.870
355,061
-0.16(-2.28%)
Apr 08, 2013
7.030
7.050
6.930
7.030
792,917
+0.03(+0.43%)
Apr 05, 2013
6.930
7.120
6.910
7.000
857,129
-0.04(-0.57%)
Apr 04, 2013
7.200
7.200
6.910
7.040
959,079
-0.16(-2.22%)
Apr 03, 2013
6.870
7.320
6.830
7.200
1,996,661
+0.33(+4.80%)
Apr 02, 2013
6.880
7.000
6.835
6.870
1,130,520
+0.04(+0.59%)
Apr 01, 2013
6.690
6.840
6.660
6.830
842,189
+0.10(+1.49%)
Mar 28, 2013
6.680
6.760
6.620
6.730
599,449
+0.02(+0.30%)
Mar 27, 2013
6.600
6.730
6.550
6.710
878,761
+0.03(+0.45%)
Mar 26, 2013
6.890
6.890
6.650
6.680
1,205,259
-0.16(-2.34%)
Mar 25, 2013
7.070
7.070
6.800
6.840
1,114,599
-0.24(-3.39%)
Mar 22, 2013
7.160
7.170
6.980
7.080
848,380
-0.05(-0.70%)
Mar 21, 2013
7.090
7.150
7.000
7.130
1,063,899
-0.02(-0.28%)
Mar 20, 2013
7.020
7.200
7.000
7.150
1,898,945
+0.14(+2.00%)
Mar 19, 2013
7.310
7.320
6.790
7.010
2,329,163
-0.27(-3.71%)
Mar 18, 2013
7.250
7.520
7.200
7.280
1,300,127
-0.08(-1.02%)
Mar 15, 2013
7.030
7.980
6.950
7.355
7,968,342
-1.62(-18.00%)
Mar 14, 2013
8.560
9.010
8.560
8.970
842,753
+0.43(+5.04%)
Mar 13, 2013
9.160
9.250
8.530
8.540
1,405,567
-0.59(-6.46%)
Mar 12, 2013
9.630
9.640
9.110
9.130
551,790
-0.51(-5.29%)
Mar 11, 2013
9.960
9.960
9.620
9.640
330,642
-0.32(-3.21%)
Mar 08, 2013
9.890
9.980
9.690
9.960
397,182
+0.18(+1.84%)
Mar 07, 2013
9.760
9.900
9.720
9.780
131,396
-0.02(-0.20%)
Mar 06, 2013
9.820
9.870
9.690
9.800
317,208
+0.01(+0.10%)
Mar 05, 2013
9.690
9.855
9.690
9.790
413,750
+0.14(+1.45%)
Mar 04, 2013
9.650
9.720
9.490
9.650
294,312
-0.04(-0.41%)
Mar 01, 2013
9.620
9.830
9.490
9.690
211,329
-0.06(-0.62%)
Feb 28, 2013
9.750
9.900
9.710
9.750
267,227
+0.01(+0.10%)
Feb 27, 2013
9.520
9.780
9.520
9.740
178,467
+0.19(+1.99%)
Feb 26, 2013
9.540
9.730
9.430
9.550
242,630
-0.10(-1.04%)
Feb 22, 2013
9.580
9.650
9.440
9.650
160,837
+0.15(+1.58%)
Feb 21, 2013
9.640
9.690
9.420
9.500
196,520
-0.16(-1.66%)
Feb 20, 2013
10.06
10.06
9.570
9.660
345,547
-0.37(-3.69%)
Feb 19, 2013
9.900
10.04
9.860
10.03
252,483
+0.14(+1.42%)
Feb 15, 2013
9.950
10.07
9.800
9.890
731,383
-0.01(-0.10%)
Feb 14, 2013
9.770
9.930
9.700
9.900
410,126
+0.12(+1.23%)
Feb 13, 2013
9.620
9.780
9.570
9.780
264,403
+0.19(+1.98%)
Feb 12, 2013
9.480
9.680
9.390
9.590
212,896
+0.12(+1.27%)
Feb 11, 2013
9.380
9.470
9.310
9.470
222,054
+0.07(+0.74%)
Feb 08, 2013
9.360
9.410
9.280
9.400
164,796
+0.07(+0.75%)
Feb 07, 2013
9.360
9.400
9.170
9.330
223,204
-0.05(-0.53%)
Feb 06, 2013
9.260
9.380
9.190
9.380
213,953
+0.23(+2.51%)
Feb 04, 2013
9.360
9.360
9.110
9.150
303,412
-0.25(-2.66%)
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
.