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: 10:23 AM EDT, May 20, 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, 2008
5.660
5.810
5.594
5.613
324,735
-0.04(-0.66%)
Apr 29, 2008
5.791
5.857
5.650
5.650
123,090
-0.12(-2.11%)
Apr 28, 2008
5.594
5.857
5.594
5.772
277,049
+0.21(+3.71%)
Apr 25, 2008
5.416
5.594
5.397
5.566
60,935
+0.14(+2.60%)
Apr 24, 2008
5.538
5.538
5.331
5.425
82,361
-0.08(-1.53%)
Apr 23, 2008
5.481
5.528
5.397
5.509
60,602
+0.07(+1.21%)
Apr 22, 2008
5.472
5.528
5.303
5.444
116,191
-0.05(-0.85%)
Apr 21, 2008
5.481
5.538
5.472
5.491
66,634
+0.01(+0.17%)
Apr 18, 2008
5.772
5.800
5.453
5.481
244,503
-0.19(-3.31%)
Apr 17, 2008
5.444
5.697
5.397
5.669
140,223
+0.20(+3.60%)
Apr 16, 2008
5.312
5.481
5.172
5.472
247,626
+0.23(+4.29%)
Apr 15, 2008
5.219
5.289
5.125
5.247
151,371
+0.07(+1.27%)
Apr 14, 2008
5.059
5.200
4.956
5.181
152,523
+0.14(+2.79%)
Apr 11, 2008
5.219
5.434
5.040
5.040
172,448
-0.18(-3.42%)
Apr 10, 2008
4.862
5.284
4.862
5.219
1,177,932
+0.34(+6.92%)
Apr 09, 2008
4.928
5.012
4.881
4.881
183,527
-0.06(-1.14%)
Apr 08, 2008
5.153
5.190
4.918
4.937
142,733
-0.24(-4.71%)
Apr 07, 2008
5.181
5.294
5.143
5.181
59,635
+0.00(+0.00%)
Apr 04, 2008
4.974
5.209
4.796
5.181
472,392
+0.18(+3.56%)
Apr 03, 2008
4.852
5.054
4.851
5.003
188,840
+0.13(+2.70%)
Apr 02, 2008
5.003
5.050
4.740
4.871
1,033,307
-0.15(-2.99%)
Apr 01, 2008
4.918
5.106
4.899
5.021
302,237
+0.17(+3.48%)
Mar 31, 2008
4.777
4.946
4.684
4.852
341,830
+0.09(+1.97%)
Mar 28, 2008
4.843
4.871
4.749
4.759
215,318
-0.06(-1.17%)
Mar 27, 2008
4.787
4.881
4.749
4.815
444,457
+0.06(+1.18%)
Mar 26, 2008
4.759
4.918
4.693
4.759
706,969
-0.04(-0.78%)
Mar 25, 2008
4.787
4.909
4.702
4.796
1,020,825
-0.03(-0.58%)
Mar 24, 2008
4.824
4.946
4.759
4.824
281,973
-0.01(-0.19%)
Mar 21, 2008
4.834
4.974
4.777
4.834
610,925
+0.00(+0.00%)
Mar 20, 2008
4.834
4.974
4.777
4.834
610,925
+0.00(+0.00%)
Mar 19, 2008
5.050
5.209
4.834
4.834
78,824
-0.17(-3.38%)
Mar 18, 2008
5.021
5.059
4.881
5.003
220,296
+0.04(+0.76%)
Mar 17, 2008
5.021
5.200
4.965
4.965
73,975
-0.18(-3.47%)
Mar 14, 2008
5.162
5.294
5.031
5.143
206,580
-0.06(-1.08%)
Mar 13, 2008
5.247
5.397
5.143
5.200
144,748
-0.10(-1.95%)
Mar 12, 2008
5.247
5.397
5.209
5.303
253,221
+0.05(+0.89%)
Mar 11, 2008
5.416
5.434
5.162
5.256
205,730
-0.07(-1.23%)
Mar 10, 2008
5.453
5.641
5.303
5.322
162,760
-0.13(-2.41%)
Mar 07, 2008
5.491
5.782
5.416
5.453
108,259
-0.08(-1.53%)
Mar 06, 2008
5.725
5.810
5.538
5.538
98,378
-0.22(-3.75%)
Mar 05, 2008
5.735
5.894
5.697
5.753
171,721
+0.02(+0.33%)
Mar 04, 2008
5.876
6.335
5.697
5.735
176,976
-0.19(-3.17%)
Mar 03, 2008
5.707
6.035
5.707
5.922
137,959
+0.19(+3.27%)
Feb 29, 2008
5.678
6.091
5.678
5.735
182,418
+0.00(+0.00%)
Feb 28, 2008
6.073
6.138
5.678
5.735
265,886
-0.38(-6.14%)
Feb 27, 2008
6.448
6.523
6.101
6.110
124,224
-0.42(-6.47%)
Feb 26, 2008
6.570
6.945
6.439
6.533
183,748
+0.18(+2.81%)
Feb 25, 2008
6.166
6.373
6.166
6.354
50,717
+0.08(+1.35%)
Feb 22, 2008
6.110
6.307
6.110
6.270
88,727
+0.12(+1.98%)
Feb 21, 2008
6.063
6.288
6.063
6.148
69,190
+0.09(+1.55%)
Feb 20, 2008
6.251
6.251
5.969
6.054
84,009
-0.23(-3.59%)
Feb 19, 2008
6.148
6.410
6.101
6.279
68,869
+0.20(+3.24%)
Feb 18, 2008
6.157
6.213
5.913
6.082
88,024
+0.00(+0.00%)
Feb 15, 2008
6.157
6.213
5.913
6.082
88,024
-0.11(-1.82%)
Feb 14, 2008
6.251
6.260
6.148
6.195
132,355
-0.05(-0.75%)
Feb 13, 2008
5.932
6.307
5.932
6.242
194,525
+0.36(+6.06%)
Feb 12, 2008
5.829
5.932
5.800
5.885
105,110
+0.10(+1.79%)
Feb 11, 2008
5.547
5.810
5.509
5.782
109,488
+0.23(+4.05%)
Feb 08, 2008
5.481
5.660
5.481
5.556
122,674
+0.10(+1.89%)
Feb 07, 2008
5.631
5.631
5.397
5.453
227,839
-0.20(-3.49%)
Feb 06, 2008
5.866
5.960
5.594
5.650
165,086
-0.22(-3.68%)
Feb 05, 2008
5.782
5.894
5.660
5.866
159,114
-0.01(-0.16%)
Feb 04, 2008
6.373
6.429
5.735
5.876
246,765
-0.47(-7.40%)
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
.