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
)
9.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2015
5.960
6.110
5.780
5.800
245,858
-0.21(-3.49%)
Apr 29, 2015
6.150
6.150
5.970
6.010
121,991
-0.15(-2.44%)
Apr 28, 2015
6.020
6.200
6.020
6.160
143,089
+0.13(+2.16%)
Apr 27, 2015
6.010
6.190
5.881
6.030
186,802
+0.07(+1.17%)
Apr 24, 2015
5.870
6.000
5.840
5.960
105,939
+0.12(+2.05%)
Apr 23, 2015
5.800
5.950
5.790
5.840
220,864
+0.03(+0.52%)
Apr 22, 2015
5.830
5.910
5.790
5.810
126,894
-0.04(-0.68%)
Apr 21, 2015
6.020
6.039
5.780
5.850
158,376
-0.13(-2.17%)
Apr 20, 2015
5.850
6.020
5.850
5.980
113,140
+0.13(+2.22%)
Apr 17, 2015
6.080
6.120
5.770
5.850
308,071
-0.27(-4.41%)
Apr 16, 2015
6.260
6.280
6.110
6.120
107,039
-0.14(-2.24%)
Apr 15, 2015
6.150
6.300
6.140
6.260
162,190
+0.13(+2.12%)
Apr 14, 2015
6.080
6.170
6.080
6.130
106,753
+0.06(+0.99%)
Apr 13, 2015
5.930
6.090
5.910
6.070
109,028
+0.14(+2.36%)
Apr 10, 2015
5.980
6.050
5.900
5.930
130,076
+0.00(+0.00%)
Apr 09, 2015
6.090
6.090
5.870
5.930
178,108
-0.15(-2.47%)
Apr 08, 2015
6.110
6.150
6.020
6.080
133,018
-0.03(-0.49%)
Apr 07, 2015
6.150
6.195
6.150
6.110
174,258
-0.02(-0.33%)
Apr 06, 2015
5.890
6.130
5.872
6.130
175,362
+0.23(+3.90%)
Apr 02, 2015
5.940
5.900
5.900
5.900
292,000
-0.03(-0.51%)
Apr 01, 2015
5.970
6.070
5.890
5.930
223,282
-0.08(-1.33%)
Mar 31, 2015
6.050
6.060
5.950
6.010
342,205
-0.09(-1.48%)
Mar 30, 2015
6.010
6.130
6.010
6.100
225,592
+0.00(+0.00%)
Mar 27, 2015
6.040
6.110
6.010
6.100
446,963
+0.05(+0.83%)
Mar 26, 2015
6.040
6.140
6.010
6.050
293,312
+0.00(+0.00%)
Mar 25, 2015
6.110
6.120
6.000
6.050
398,477
-0.05(-0.82%)
Mar 24, 2015
5.990
6.110
5.900
6.100
271,316
+0.13(+2.18%)
Mar 23, 2015
5.930
6.020
5.871
5.970
216,861
+0.04(+0.67%)
Mar 20, 2015
5.860
5.980
5.860
5.930
373,058
+0.08(+1.37%)
Mar 19, 2015
5.890
5.960
5.820
5.850
343,834
-0.03(-0.51%)
Mar 18, 2015
5.620
5.910
5.620
5.880
649,894
+0.22(+3.89%)
Mar 17, 2015
5.730
5.780
5.610
5.660
407,702
-0.06(-1.05%)
Mar 16, 2015
5.820
5.850
5.660
5.720
301,217
-0.08(-1.38%)
Mar 13, 2015
5.910
5.920
5.710
5.800
307,080
-0.10(-1.69%)
Mar 12, 2015
5.780
5.900
5.700
5.900
498,639
+0.16(+2.79%)
Mar 11, 2015
5.620
5.760
5.550
5.740
446,399
+0.12(+2.04%)
Mar 10, 2015
5.780
5.800
5.530
5.625
824,595
-0.24(-4.01%)
Mar 09, 2015
5.900
6.035
5.680
5.860
1,033,376
-0.01(-0.17%)
Mar 06, 2015
5.970
5.990
5.870
5.870
827,185
-0.11(-1.84%)
Mar 05, 2015
6.080
6.130
5.940
5.980
815,354
+0.05(+0.84%)
Mar 04, 2015
5.980
6.055
5.810
5.930
889,125
-0.05(-0.84%)
Mar 03, 2015
6.170
6.370
5.973
5.980
961,302
-0.13(-2.13%)
Mar 02, 2015
6.100
6.210
6.060
6.110
650,369
+0.01(+0.16%)
Feb 27, 2015
6.130
6.190
6.060
6.100
600,823
-0.02(-0.33%)
Feb 26, 2015
6.250
6.270
6.030
6.120
783,289
-0.11(-1.77%)
Feb 25, 2015
6.450
6.500
6.180
6.230
881,891
-0.22(-3.41%)
Feb 24, 2015
7.420
7.420
6.375
6.450
1,765,949
-0.73(-10.17%)
Feb 23, 2015
7.400
7.420
7.160
7.180
298,274
-0.24(-3.23%)
Feb 20, 2015
7.580
7.580
7.370
7.420
309,804
-0.14(-1.85%)
Feb 19, 2015
7.580
7.640
7.480
7.560
311,610
-0.06(-0.79%)
Feb 18, 2015
7.560
7.700
7.520
7.620
95,024
+0.02(+0.26%)
Feb 17, 2015
7.610
7.758
7.570
7.600
337,465
+0.02(+0.26%)
Feb 13, 2015
7.600
7.580
7.580
7.580
345,700
-0.04(-0.52%)
Feb 12, 2015
7.910
7.988
7.540
7.620
593,664
-0.19(-2.43%)
Feb 11, 2015
7.830
7.974
7.740
7.810
218,496
-0.07(-0.89%)
Feb 10, 2015
8.000
8.128
7.870
7.880
293,271
-0.08(-1.01%)
Feb 09, 2015
7.940
8.090
7.870
7.960
279,789
+0.01(+0.13%)
Feb 06, 2015
8.050
8.140
7.950
7.950
374,931
-0.07(-0.87%)
Feb 05, 2015
8.020
8.166
7.900
8.020
284,920
+0.00(+0.00%)
Feb 04, 2015
8.100
8.196
7.990
8.020
183,469
-0.15(-1.84%)
Feb 03, 2015
8.020
8.200
7.941
8.170
325,196
+0.19(+2.38%)
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
.