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, 2014
8.560
8.670
8.450
8.630
183,586
+0.07(+0.82%)
Apr 29, 2014
8.650
8.670
8.520
8.560
129,298
-0.02(-0.23%)
Apr 28, 2014
8.660
8.814
8.450
8.580
163,877
-0.03(-0.35%)
Apr 25, 2014
8.780
8.946
8.590
8.610
316,374
-0.23(-2.60%)
Apr 24, 2014
8.920
8.979
8.740
8.840
162,989
-0.02(-0.23%)
Apr 23, 2014
8.950
8.990
8.850
8.860
216,790
-0.10(-1.12%)
Apr 22, 2014
8.950
9.000
8.880
8.960
574,846
+0.01(+0.11%)
Apr 21, 2014
8.900
8.960
8.790
8.950
284,802
+0.05(+0.56%)
Apr 17, 2014
8.640
8.900
8.900
8.900
244,400
+0.26(+3.01%)
Apr 16, 2014
8.650
8.698
8.540
8.640
155,307
+0.08(+0.93%)
Apr 15, 2014
8.710
8.750
8.470
8.560
236,555
-0.09(-1.04%)
Apr 14, 2014
8.600
8.730
8.550
8.650
296,442
+0.12(+1.41%)
Apr 11, 2014
8.440
8.600
8.440
8.530
253,964
-0.03(-0.35%)
Apr 10, 2014
8.920
8.920
8.550
8.560
194,001
-0.33(-3.71%)
Apr 09, 2014
8.750
8.910
8.655
8.890
116,443
+0.20(+2.30%)
Apr 08, 2014
8.570
8.740
8.550
8.690
179,656
+0.16(+1.88%)
Apr 07, 2014
8.650
8.750
8.370
8.530
408,572
-0.12(-1.39%)
Apr 04, 2014
9.020
9.020
8.630
8.650
323,752
-0.28(-3.14%)
Apr 03, 2014
8.930
8.960
8.860
8.930
218,645
+0.00(+0.00%)
Apr 02, 2014
8.940
8.980
8.810
8.930
424,605
-0.02(-0.22%)
Apr 01, 2014
9.100
9.200
8.930
8.950
252,385
-0.18(-1.97%)
Mar 31, 2014
9.030
9.190
9.030
9.130
264,420
+0.15(+1.67%)
Mar 28, 2014
8.970
9.160
8.960
8.980
147,576
+0.00(+0.00%)
Mar 27, 2014
9.010
9.160
8.880
8.980
211,461
-0.05(-0.55%)
Mar 26, 2014
9.230
9.230
9.030
9.030
147,891
-0.12(-1.31%)
Mar 25, 2014
9.160
9.210
9.030
9.150
252,294
+0.04(+0.44%)
Mar 24, 2014
9.170
9.230
9.040
9.110
285,072
-0.08(-0.87%)
Mar 21, 2014
9.200
9.270
9.010
9.190
372,082
+0.04(+0.44%)
Mar 20, 2014
9.100
9.200
9.090
9.150
237,909
+0.01(+0.11%)
Mar 19, 2014
9.150
9.200
9.075
9.140
212,063
-0.01(-0.11%)
Mar 18, 2014
9.050
9.150
9.040
9.150
325,775
+0.09(+0.99%)
Mar 17, 2014
9.020
9.100
9.020
9.060
289,857
+0.13(+1.46%)
Mar 14, 2014
8.930
9.030
8.860
8.930
301,093
-0.04(-0.45%)
Mar 13, 2014
9.000
9.110
8.860
8.970
308,549
-0.03(-0.33%)
Mar 12, 2014
8.900
9.020
8.890
9.000
505,895
+0.09(+1.01%)
Mar 11, 2014
8.940
8.960
8.800
8.910
544,295
+0.02(+0.22%)
Mar 10, 2014
9.430
9.440
8.800
8.890
1,022,922
+0.26(+3.01%)
Mar 07, 2014
8.760
8.760
8.570
8.630
174,764
-0.06(-0.69%)
Mar 06, 2014
8.440
8.710
8.410
8.690
254,631
+0.27(+3.21%)
Mar 05, 2014
8.450
8.480
8.290
8.420
214,182
-0.02(-0.24%)
Mar 04, 2014
8.230
8.490
7.990
8.440
474,799
+0.32(+3.94%)
Mar 03, 2014
8.160
8.240
8.020
8.120
300,766
-0.14(-1.69%)
Feb 28, 2014
8.210
8.360
8.090
8.260
475,862
+0.05(+0.61%)
Feb 27, 2014
8.060
8.210
8.060
8.210
258,687
+0.11(+1.36%)
Feb 26, 2014
8.160
8.200
7.990
8.100
437,770
-0.06(-0.74%)
Feb 25, 2014
8.050
8.470
7.990
8.160
826,171
+0.24(+3.03%)
Feb 24, 2014
7.890
7.950
7.880
7.920
270,348
+0.03(+0.38%)
Feb 21, 2014
7.900
7.950
7.830
7.890
280,001
+0.03(+0.38%)
Feb 20, 2014
7.810
7.880
7.750
7.860
203,442
+0.05(+0.64%)
Feb 19, 2014
7.940
8.000
7.755
7.810
207,130
-0.16(-2.01%)
Feb 18, 2014
7.960
8.000
7.940
7.970
189,413
+0.05(+0.63%)
Feb 14, 2014
7.930
7.920
7.920
7.920
176,700
+0.00(+0.00%)
Feb 13, 2014
7.860
7.990
7.750
7.920
217,186
-0.01(-0.13%)
Feb 12, 2014
7.900
7.940
7.820
7.930
134,017
+0.03(+0.38%)
Feb 11, 2014
7.860
7.970
7.840
7.900
126,491
+0.04(+0.51%)
Feb 10, 2014
7.800
7.900
7.730
7.860
149,975
+0.03(+0.38%)
Feb 07, 2014
7.850
7.910
7.750
7.830
238,818
-0.02(-0.25%)
Feb 06, 2014
7.910
7.930
7.770
7.850
167,870
-0.01(-0.13%)
Feb 05, 2014
7.850
7.940
7.720
7.860
274,656
+0.00(+0.00%)
Feb 04, 2014
7.900
8.020
7.770
7.860
342,565
-0.01(-0.13%)
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
.