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 (%)
Feb 26, 2010
4.233
4.271
4.055
4.242
644,926
+0.02(+0.44%)
Feb 25, 2010
3.951
4.242
3.792
4.224
2,680,049
+0.20(+4.90%)
Feb 24, 2010
4.224
4.421
3.998
4.027
2,507,671
-0.15(-3.60%)
Feb 23, 2010
5.303
5.303
4.092
4.177
4,827,803
-1.32(-24.06%)
Feb 22, 2010
5.575
5.678
5.434
5.500
155,340
-0.03(-0.51%)
Feb 19, 2010
5.631
5.631
5.453
5.528
127,013
-0.10(-1.83%)
Feb 18, 2010
5.500
5.650
5.444
5.631
78,550
+0.11(+2.04%)
Feb 17, 2010
5.463
5.603
5.453
5.519
263,113
+0.10(+1.91%)
Feb 16, 2010
5.172
5.425
5.172
5.416
155,866
+0.29(+5.68%)
Feb 12, 2010
5.068
5.125
5.125
5.125
118,689
-0.02(-0.36%)
Feb 11, 2010
5.031
5.218
4.965
5.143
305,906
+0.08(+1.48%)
Feb 10, 2010
5.003
5.157
4.888
5.068
231,529
+0.06(+1.12%)
Feb 09, 2010
5.050
5.181
4.974
5.012
246,083
+0.06(+1.14%)
Feb 08, 2010
5.143
5.200
4.928
4.956
212,682
-0.21(-4.00%)
Feb 05, 2010
5.162
5.219
4.984
5.162
192,032
+0.00(+0.00%)
Feb 04, 2010
5.312
5.444
5.162
5.162
202,824
-0.19(-3.51%)
Feb 03, 2010
5.434
5.580
5.341
5.350
145,698
-0.10(-1.89%)
Feb 02, 2010
5.472
5.585
5.387
5.453
313,216
-0.02(-0.34%)
Feb 01, 2010
5.594
5.744
5.463
5.472
252,339
-0.08(-1.35%)
Jan 29, 2010
5.678
5.840
5.547
5.547
195,546
-0.08(-1.50%)
Jan 28, 2010
5.913
5.960
5.566
5.631
195,999
-0.24(-4.15%)
Jan 27, 2010
5.481
5.932
5.369
5.876
292,760
+0.34(+6.10%)
Jan 26, 2010
5.744
5.744
5.528
5.538
230,620
-0.22(-3.75%)
Jan 25, 2010
5.744
5.891
5.650
5.753
187,474
+0.07(+1.16%)
Jan 22, 2010
6.007
6.007
5.631
5.688
363,329
-0.34(-5.61%)
Jan 21, 2010
6.326
6.326
5.998
6.026
239,941
-0.25(-4.04%)
Jan 20, 2010
6.317
6.382
6.157
6.279
155,105
-0.14(-2.19%)
Jan 19, 2010
6.345
6.467
6.288
6.420
151,127
+0.11(+1.79%)
Jan 15, 2010
6.467
6.307
6.307
6.307
204,883
-0.13(-2.04%)
Jan 14, 2010
6.382
6.495
6.336
6.439
150,555
+0.01(+0.15%)
Jan 13, 2010
6.392
6.495
6.317
6.429
153,636
+0.08(+1.33%)
Jan 12, 2010
6.382
6.504
6.288
6.345
206,975
-0.08(-1.31%)
Jan 11, 2010
6.589
6.664
6.378
6.429
247,576
-0.13(-2.00%)
Jan 08, 2010
6.495
6.570
6.364
6.561
225,691
+0.07(+1.01%)
Jan 07, 2010
6.439
6.626
6.373
6.495
446,182
+0.12(+1.91%)
Jan 06, 2010
6.073
6.739
6.068
6.373
1,028,322
+0.25(+4.14%)
Jan 05, 2010
6.185
6.223
6.063
6.120
285,571
-0.06(-0.91%)
Jan 04, 2010
6.204
6.326
6.129
6.176
213,098
+0.09(+1.54%)
Dec 31, 2009
5.951
6.082
6.082
6.082
160,774
+0.14(+2.37%)
Dec 30, 2009
5.829
5.979
5.810
5.941
272,094
+0.08(+1.28%)
Dec 29, 2009
6.007
6.007
5.819
5.866
243,162
-0.10(-1.73%)
Dec 28, 2009
6.120
6.129
5.922
5.969
141,601
-0.15(-2.45%)
Dec 24, 2009
6.232
6.251
6.082
6.120
101,275
-0.11(-1.81%)
Dec 23, 2009
6.082
6.242
5.885
6.232
303,815
+0.17(+2.79%)
Dec 22, 2009
5.913
6.063
5.857
6.063
202,679
+0.15(+2.54%)
Dec 21, 2009
5.805
6.007
5.805
5.913
165,094
-0.05(-0.79%)
Dec 18, 2009
5.838
5.960
5.782
5.960
453,210
+0.19(+3.25%)
Dec 17, 2009
5.847
5.866
5.697
5.772
140,359
-0.14(-2.38%)
Dec 16, 2009
5.998
6.082
5.819
5.913
174,419
-0.01(-0.16%)
Dec 15, 2009
6.073
6.188
5.763
5.922
457,396
-0.16(-2.62%)
Dec 14, 2009
5.941
6.110
5.754
6.082
169,094
+0.21(+3.51%)
Dec 11, 2009
5.725
5.932
5.660
5.876
233,095
+0.18(+3.13%)
Dec 10, 2009
5.763
5.829
5.622
5.697
333,774
-0.02(-0.33%)
Dec 09, 2009
5.519
5.716
5.434
5.716
338,551
+0.19(+3.40%)
Dec 08, 2009
5.556
5.585
5.481
5.528
143,874
-0.06(-1.01%)
Dec 07, 2009
5.697
5.707
5.509
5.585
404,974
-0.14(-2.46%)
Dec 04, 2009
5.678
5.735
5.538
5.725
170,874
+0.19(+3.39%)
Dec 03, 2009
5.669
5.735
5.509
5.538
361,178
-0.12(-2.16%)
Dec 02, 2009
5.641
5.735
5.641
5.660
256,946
+0.04(+0.67%)
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
.