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
)
9.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2008
2.478
2.628
2.478
2.515
172,330
-0.15(-5.63%)
Nov 26, 2008
2.741
2.741
2.572
2.666
407,405
-0.13(-4.70%)
Nov 25, 2008
2.863
2.910
2.478
2.797
488,224
-0.06(-1.97%)
Nov 24, 2008
2.957
3.032
2.816
2.853
319,856
-0.07(-2.25%)
Nov 21, 2008
3.032
3.032
2.534
2.919
456,020
-0.08(-2.51%)
Nov 20, 2008
3.210
3.360
2.947
2.994
330,969
-0.24(-7.54%)
Nov 19, 2008
3.820
3.820
3.238
3.238
187,588
-0.59(-15.44%)
Nov 18, 2008
3.942
4.027
3.717
3.829
352,745
-0.11(-2.86%)
Nov 17, 2008
3.933
4.139
3.811
3.942
113,696
-0.02(-0.47%)
Nov 14, 2008
4.167
4.280
3.942
3.961
190,249
-0.28(-6.64%)
Nov 13, 2008
3.895
4.261
3.726
4.242
271,131
+0.37(+9.44%)
Nov 12, 2008
3.998
4.177
3.867
3.876
190,559
-0.19(-4.62%)
Nov 11, 2008
4.139
4.580
4.036
4.064
316,162
+0.07(+1.64%)
Nov 10, 2008
4.383
4.496
3.989
3.998
427,008
-0.30(-6.99%)
Nov 07, 2008
4.167
4.327
4.083
4.299
288,689
+0.17(+4.09%)
Nov 06, 2008
4.393
4.477
4.120
4.130
667,825
-0.31(-6.98%)
Nov 05, 2008
4.618
4.721
4.346
4.439
411,577
-0.23(-4.83%)
Nov 04, 2008
4.327
4.806
4.186
4.665
267,458
+0.35(+8.04%)
Nov 03, 2008
4.158
4.665
3.998
4.317
620,105
+0.11(+2.68%)
Oct 31, 2008
4.027
4.261
3.989
4.205
762,026
+0.17(+4.19%)
Oct 30, 2008
4.064
4.177
3.914
4.036
350,155
+0.08(+1.90%)
Oct 29, 2008
3.914
4.139
3.895
3.961
238,603
+0.08(+1.93%)
Oct 28, 2008
4.120
4.139
3.754
3.886
690,186
-0.18(-4.39%)
Oct 27, 2008
4.158
4.289
3.998
4.064
124,838
-0.16(-3.78%)
Oct 24, 2008
4.224
4.890
4.036
4.224
308,378
-0.31(-6.83%)
Oct 23, 2008
4.458
4.881
4.364
4.533
182,674
+0.11(+2.55%)
Oct 22, 2008
4.580
4.693
4.364
4.421
150,423
-0.27(-5.80%)
Oct 21, 2008
4.646
4.956
4.608
4.693
123,435
-0.01(-0.20%)
Oct 20, 2008
4.787
4.787
4.524
4.702
145,666
+0.02(+0.40%)
Oct 17, 2008
4.561
4.928
4.458
4.684
290,410
-0.04(-0.80%)
Oct 16, 2008
4.299
4.796
4.064
4.721
243,059
+0.40(+9.35%)
Oct 15, 2008
4.618
4.618
4.139
4.317
236,651
-0.51(-10.51%)
Oct 14, 2008
5.125
5.219
4.655
4.824
283,804
-0.16(-3.20%)
Oct 13, 2008
5.003
5.378
4.383
4.984
331,946
+0.26(+5.57%)
Oct 10, 2008
4.224
4.881
4.083
4.721
374,970
+0.42(+9.83%)
Oct 09, 2008
4.515
4.843
4.233
4.299
309,030
-0.15(-3.38%)
Oct 08, 2008
4.590
4.730
4.224
4.449
230,147
-0.15(-3.27%)
Oct 07, 2008
4.787
4.909
4.599
4.599
271,755
-0.14(-2.97%)
Oct 06, 2008
4.965
5.291
4.486
4.740
750,383
-0.23(-4.54%)
Oct 03, 2008
5.040
5.387
4.965
4.965
224,225
+0.00(+0.00%)
Oct 02, 2008
5.350
5.753
4.965
4.965
198,749
-0.40(-7.52%)
Oct 01, 2008
5.791
5.960
5.284
5.369
348,613
-0.55(-9.35%)
Sep 30, 2008
5.669
5.969
5.519
5.922
211,979
+0.30(+5.34%)
Sep 29, 2008
5.810
6.016
5.538
5.622
187,765
-0.25(-4.31%)
Sep 26, 2008
5.904
6.054
5.735
5.876
131,735
-0.08(-1.42%)
Sep 25, 2008
6.026
6.101
5.941
5.960
219,857
-0.01(-0.16%)
Sep 24, 2008
6.101
6.185
5.894
5.969
141,283
-0.11(-1.85%)
Sep 23, 2008
6.317
6.326
6.082
6.082
228,411
-0.26(-4.14%)
Sep 22, 2008
6.448
6.523
5.979
6.345
119,229
-0.19(-2.87%)
Sep 19, 2008
6.523
6.570
5.913
6.533
1,052,830
+0.35(+5.61%)
Sep 18, 2008
5.753
6.260
5.509
6.185
349,202
+0.58(+10.39%)
Sep 17, 2008
6.044
6.054
5.603
5.603
165,275
-0.52(-8.44%)
Sep 16, 2008
5.641
6.120
5.631
6.120
242,908
+0.32(+5.50%)
Sep 15, 2008
6.213
6.439
5.772
5.800
114,741
-0.70(-10.82%)
Sep 12, 2008
6.523
6.598
6.307
6.504
141,981
-0.08(-1.14%)
Sep 11, 2008
6.467
6.589
6.288
6.579
163,580
-0.02(-0.28%)
Sep 10, 2008
6.739
6.758
6.429
6.598
678,894
-0.03(-0.42%)
Sep 09, 2008
6.579
6.786
6.551
6.626
315,948
+0.08(+1.15%)
Sep 08, 2008
6.523
6.598
6.373
6.551
126,534
+0.25(+4.02%)
Sep 05, 2008
6.927
6.927
6.223
6.298
210,619
-0.70(-10.05%)
Sep 04, 2008
7.255
7.340
6.833
7.002
182,160
-0.28(-3.87%)
Sep 03, 2008
7.058
7.434
7.049
7.283
169,369
+0.23(+3.33%)
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
.