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 (%)
Sep 28, 2012
7.488
7.537
7.469
7.488
247,215
-0.06(-0.77%)
Sep 27, 2012
7.537
7.546
7.488
7.546
179,582
+0.06(+0.78%)
Sep 26, 2012
7.507
7.546
7.449
7.488
390,233
-0.01(-0.13%)
Sep 25, 2012
7.576
7.576
7.459
7.498
322,148
-0.01(-0.13%)
Sep 24, 2012
7.478
7.517
7.313
7.507
184,298
+0.00(+0.00%)
Sep 21, 2012
7.478
7.605
7.352
7.507
410,993
+0.08(+1.05%)
Sep 20, 2012
7.469
7.507
7.420
7.430
164,296
-0.08(-1.04%)
Sep 19, 2012
7.556
7.585
7.439
7.507
297,008
-0.01(-0.13%)
Sep 18, 2012
7.585
7.634
7.410
7.517
356,713
-0.07(-0.90%)
Sep 17, 2012
7.576
7.619
7.498
7.585
222,932
+0.00(+0.00%)
Sep 14, 2012
7.634
7.682
7.576
7.585
360,820
+0.00(+0.00%)
Sep 13, 2012
7.342
7.644
7.323
7.585
530,056
+0.23(+3.17%)
Sep 12, 2012
7.391
7.410
7.332
7.352
156,386
-0.04(-0.53%)
Sep 11, 2012
7.225
7.391
7.196
7.391
138,000
+0.19(+2.70%)
Sep 10, 2012
7.187
7.255
7.157
7.196
227,775
+0.04(+0.54%)
Sep 07, 2012
7.177
7.187
7.109
7.157
359,425
+0.04(+0.55%)
Sep 06, 2012
7.089
7.332
7.031
7.118
224,930
+0.07(+0.97%)
Sep 05, 2012
7.050
7.080
6.992
7.050
170,292
+0.04(+0.57%)
Sep 04, 2012
7.078
7.117
6.904
7.011
232,170
-0.08(-1.09%)
Aug 31, 2012
7.214
7.214
7.040
7.088
121,756
-0.05(-0.68%)
Aug 30, 2012
7.224
7.224
7.127
7.137
129,318
-0.12(-1.60%)
Aug 29, 2012
7.253
7.287
7.185
7.253
365,702
+0.02(+0.27%)
Aug 27, 2012
7.350
7.350
7.059
7.234
490,096
-0.07(-0.93%)
Aug 24, 2012
7.292
7.389
7.253
7.301
116,373
-0.02(-0.26%)
Aug 23, 2012
7.292
7.350
7.195
7.321
81,010
+0.04(+0.53%)
Aug 22, 2012
7.379
7.398
7.253
7.282
87,052
-0.09(-1.18%)
Aug 21, 2012
7.437
7.573
7.330
7.369
281,414
-0.02(-0.26%)
Aug 20, 2012
7.408
7.418
7.282
7.389
264,616
-0.04(-0.52%)
Aug 17, 2012
7.369
7.437
7.340
7.427
152,362
+0.04(+0.52%)
Aug 16, 2012
7.321
7.389
7.069
7.389
224,857
+0.08(+1.06%)
Aug 15, 2012
7.253
7.311
7.195
7.311
232,754
+0.02(+0.27%)
Aug 14, 2012
7.515
7.515
7.282
7.292
119,160
-0.18(-2.46%)
Aug 13, 2012
7.408
7.515
7.350
7.476
250,240
+0.09(+1.18%)
Aug 10, 2012
7.398
7.418
7.311
7.389
219,071
-0.01(-0.13%)
Aug 09, 2012
7.321
7.398
7.263
7.398
297,058
+0.09(+1.19%)
Aug 08, 2012
7.204
7.330
7.161
7.311
156,068
+0.10(+1.34%)
Aug 07, 2012
7.195
7.321
7.166
7.214
528,495
+0.04(+0.54%)
Aug 06, 2012
7.069
7.195
7.069
7.175
222,690
+0.13(+1.79%)
Aug 03, 2012
6.884
7.107
6.884
7.049
237,228
+0.26(+3.86%)
Aug 02, 2012
6.826
6.879
6.729
6.787
166,414
-0.05(-0.71%)
Aug 01, 2012
6.938
6.972
6.836
6.836
214,767
-0.08(-1.12%)
Jul 31, 2012
6.884
7.011
6.884
6.914
186,912
+0.03(+0.42%)
Jul 30, 2012
7.001
7.127
6.884
6.884
184,365
-0.13(-1.80%)
Jul 27, 2012
6.875
7.049
6.797
7.011
163,754
+0.17(+2.55%)
Jul 26, 2012
6.914
6.962
6.758
6.836
183,479
+0.02(+0.28%)
Jul 25, 2012
6.943
6.943
6.758
6.817
323,544
-0.05(-0.71%)
Jul 24, 2012
6.865
6.904
6.739
6.865
287,128
+0.03(+0.43%)
Jul 23, 2012
6.846
6.846
6.787
6.836
126,306
-0.16(-2.22%)
Jul 20, 2012
6.962
7.078
6.914
6.991
189,984
-0.03(-0.41%)
Jul 19, 2012
7.098
7.098
7.011
7.020
190,924
-0.03(-0.41%)
Jul 18, 2012
7.059
7.078
7.020
7.049
268,431
-0.01(-0.14%)
Jul 17, 2012
7.069
7.127
6.981
7.059
357,094
+0.02(+0.28%)
Jul 16, 2012
7.030
7.078
6.972
7.040
199,251
-0.03(-0.41%)
Jul 13, 2012
7.030
7.078
6.981
7.069
272,231
+0.08(+1.11%)
Jul 12, 2012
6.894
7.035
6.798
6.991
195,987
+0.03(+0.42%)
Jul 11, 2012
7.020
7.078
6.884
6.962
176,432
-0.05(-0.69%)
Jul 10, 2012
7.078
7.117
6.962
7.011
380,095
+0.00(+0.00%)
Jul 09, 2012
6.943
7.030
6.875
7.011
426,875
+0.05(+0.70%)
Jul 06, 2012
6.991
7.049
6.826
6.962
278,372
-0.13(-1.78%)
Jul 05, 2012
7.069
7.137
6.923
7.088
253,055
-0.03(-0.41%)
Jul 03, 2012
7.069
7.175
6.991
7.117
186,016
+0.07(+0.96%)
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
.