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
)
9.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2010
5.360
5.775
5.106
5.106
595,127
-0.22(-4.07%)
Apr 29, 2010
5.106
5.398
5.031
5.323
588,606
+0.27(+5.41%)
Apr 28, 2010
5.172
5.181
5.002
5.050
152,599
-0.07(-1.29%)
Apr 27, 2010
4.946
5.219
4.908
5.116
356,475
+0.10(+2.07%)
Apr 26, 2010
5.210
5.257
5.002
5.012
244,754
-0.22(-4.14%)
Apr 23, 2010
5.210
5.285
5.106
5.229
384,907
-0.01(-0.18%)
Apr 22, 2010
5.087
5.247
5.087
5.238
339,406
+0.08(+1.46%)
Apr 21, 2010
5.200
5.313
5.163
5.163
222,706
-0.05(-0.90%)
Apr 20, 2010
5.087
5.210
5.040
5.210
165,742
+0.13(+2.60%)
Apr 19, 2010
5.040
5.125
4.993
5.078
158,100
+0.00(+0.00%)
Apr 16, 2010
5.191
5.200
5.035
5.078
231,952
-0.12(-2.36%)
Apr 15, 2010
4.965
5.200
4.927
5.200
531,849
+0.23(+4.55%)
Apr 14, 2010
4.889
4.984
4.861
4.974
172,230
+0.13(+2.72%)
Apr 13, 2010
4.937
5.002
4.739
4.842
296,996
-0.10(-2.10%)
Apr 12, 2010
4.965
5.078
4.927
4.946
227,656
-0.03(-0.57%)
Apr 09, 2010
5.012
5.040
4.899
4.974
162,110
+0.01(+0.19%)
Apr 08, 2010
5.097
5.144
4.955
4.965
195,535
-0.17(-3.30%)
Apr 07, 2010
5.238
5.276
5.087
5.134
282,833
-0.12(-2.33%)
Apr 06, 2010
5.181
5.417
5.163
5.257
532,383
+0.03(+0.54%)
Apr 05, 2010
5.040
5.229
4.993
5.229
386,006
+0.20(+3.93%)
Apr 01, 2010
4.974
5.031
5.031
5.031
507,173
+0.08(+1.71%)
Mar 31, 2010
4.955
5.002
4.899
4.946
495,735
-0.01(-0.19%)
Mar 30, 2010
4.927
5.021
4.927
4.955
378,303
+0.05(+0.96%)
Mar 29, 2010
4.852
4.965
4.823
4.908
351,142
+0.08(+1.76%)
Mar 26, 2010
4.814
4.974
4.767
4.823
718,213
+0.02(+0.39%)
Mar 25, 2010
4.635
4.899
4.626
4.805
579,931
+0.19(+4.08%)
Mar 24, 2010
4.701
4.805
4.588
4.616
549,313
-0.09(-2.00%)
Mar 23, 2010
4.465
4.729
4.409
4.710
598,185
+0.28(+6.38%)
Mar 22, 2010
4.286
4.475
4.268
4.428
420,436
+0.08(+1.95%)
Mar 19, 2010
4.381
4.428
4.324
4.343
474,467
-0.03(-0.65%)
Mar 18, 2010
4.334
4.447
4.324
4.371
240,203
+0.04(+0.87%)
Mar 17, 2010
4.324
4.352
4.249
4.334
680,402
+0.01(+0.22%)
Mar 16, 2010
4.334
4.352
4.239
4.324
300,575
+0.03(+0.66%)
Mar 15, 2010
4.296
4.381
4.268
4.296
310,947
-0.04(-0.87%)
Mar 12, 2010
4.334
4.371
4.239
4.334
456,691
+0.03(+0.66%)
Mar 11, 2010
4.249
4.381
4.202
4.305
493,610
+0.05(+1.11%)
Mar 10, 2010
4.305
4.315
4.206
4.258
413,380
-0.03(-0.72%)
Mar 09, 2010
4.289
4.346
4.214
4.289
578,308
+0.00(+0.00%)
Mar 08, 2010
4.139
4.317
4.139
4.289
593,654
+0.14(+3.39%)
Mar 05, 2010
4.139
4.186
4.064
4.149
632,401
+0.04(+0.91%)
Mar 04, 2010
4.186
4.242
4.083
4.111
958,423
-0.04(-0.91%)
Mar 03, 2010
4.167
4.214
4.102
4.149
747,886
+0.03(+0.68%)
Mar 02, 2010
4.280
4.280
4.111
4.120
1,010,830
-0.11(-2.66%)
Mar 01, 2010
4.242
4.271
4.149
4.233
706,989
-0.01(-0.22%)
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%)
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
.