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 (%)
Aug 31, 2020
9.500
9.500
9.340
9.370
393,817
-0.17(-1.78%)
Aug 28, 2020
9.520
9.570
9.315
9.540
434,400
-0.01(-0.10%)
Aug 27, 2020
9.600
9.791
9.540
9.550
316,493
-0.05(-0.52%)
Aug 26, 2020
9.540
9.820
9.460
9.600
264,449
+0.03(+0.31%)
Aug 25, 2020
9.760
9.810
9.530
9.570
214,815
-0.16(-1.64%)
Aug 24, 2020
9.760
9.760
9.590
9.730
215,764
+0.01(+0.10%)
Aug 21, 2020
9.540
9.790
9.430
9.720
581,300
+0.29(+3.08%)
Aug 20, 2020
9.520
9.540
9.380
9.430
357,009
-0.15(-1.57%)
Aug 19, 2020
9.850
9.910
9.570
9.580
264,162
-0.28(-2.84%)
Aug 18, 2020
10.06
10.07
9.745
9.860
390,317
-0.14(-1.40%)
Aug 17, 2020
10.10
10.18
9.980
10.00
418,364
-0.08(-0.79%)
Aug 14, 2020
10.08
10.29
10.03
10.08
491,400
-0.08(-0.79%)
Aug 13, 2020
10.27
10.34
10.05
10.16
646,004
-0.19(-1.84%)
Aug 12, 2020
10.32
10.55
10.21
10.35
1,042,095
+0.17(+1.67%)
Aug 11, 2020
9.970
10.57
9.870
10.18
812,907
+0.32(+3.30%)
Aug 10, 2020
9.670
9.950
9.650
9.855
1,092,639
+0.25(+2.55%)
Aug 07, 2020
9.470
9.630
9.390
9.610
343,900
+0.15(+1.64%)
Aug 06, 2020
9.570
9.650
9.420
9.455
845,001
-0.11(-1.10%)
Aug 05, 2020
9.540
9.720
9.460
9.560
483,665
+0.00(+0.00%)
Aug 04, 2020
8.800
9.600
8.800
9.560
793,523
+0.92(+10.65%)
Aug 03, 2020
8.420
8.670
8.420
8.640
428,495
+0.28(+3.35%)
Jul 31, 2020
8.230
8.410
8.170
8.360
383,200
+0.09(+1.09%)
Jul 30, 2020
8.420
8.450
8.210
8.270
461,814
-0.26(-3.05%)
Jul 29, 2020
8.490
8.690
8.470
8.530
371,787
+0.04(+0.47%)
Jul 28, 2020
8.440
8.570
8.430
8.490
191,329
-0.01(-0.12%)
Jul 27, 2020
8.430
8.520
8.330
8.500
312,210
+0.03(+0.35%)
Jul 24, 2020
8.530
8.600
8.460
8.470
191,000
-0.11(-1.28%)
Jul 23, 2020
8.500
8.712
8.500
8.580
363,287
-0.02(-0.23%)
Jul 22, 2020
8.780
8.850
8.560
8.600
317,295
-0.25(-2.82%)
Jul 21, 2020
8.720
8.930
8.690
8.850
280,300
+0.16(+1.90%)
Jul 20, 2020
8.840
8.940
8.680
8.685
244,288
-0.26(-2.91%)
Jul 17, 2020
8.950
9.060
8.880
8.945
515,500
-0.02(-0.17%)
Jul 16, 2020
8.900
8.980
8.730
8.960
326,276
+0.06(+0.67%)
Jul 15, 2020
8.610
8.980
8.610
8.900
366,912
+0.49(+5.83%)
Jul 14, 2020
8.290
8.510
8.215
8.410
236,672
+0.10(+1.20%)
Jul 13, 2020
8.470
8.540
8.260
8.310
300,613
-0.08(-1.01%)
Jul 10, 2020
8.210
8.415
8.170
8.395
234,100
+0.13(+1.63%)
Jul 09, 2020
8.480
8.510
8.210
8.260
387,351
-0.27(-3.17%)
Jul 08, 2020
8.650
8.650
8.350
8.530
458,272
-0.14(-1.61%)
Jul 07, 2020
9.150
9.270
8.660
8.670
896,581
-0.17(-1.92%)
Jul 06, 2020
8.980
9.060
8.790
8.840
295,956
+0.03(+0.34%)
Jul 02, 2020
9.220
9.240
8.780
8.810
269,400
-0.25(-2.76%)
Jul 01, 2020
9.250
9.360
8.970
9.060
384,265
-0.20(-2.16%)
Jun 30, 2020
9.250
9.310
8.970
9.260
463,662
+0.16(+1.76%)
Jun 29, 2020
8.690
9.180
8.660
9.100
571,413
+0.58(+6.81%)
Jun 26, 2020
8.960
8.960
8.470
8.520
1,729,100
-0.44(-4.91%)
Jun 25, 2020
8.840
9.050
8.775
8.960
285,687
+0.07(+0.79%)
Jun 24, 2020
8.990
9.070
8.790
8.890
480,973
-0.24(-2.63%)
Jun 23, 2020
9.160
9.270
8.940
9.130
259,794
+0.00(+0.00%)
Jun 22, 2020
9.080
9.175
8.890
9.130
304,162
+0.06(+0.66%)
Jun 19, 2020
9.190
9.296
9.050
9.070
490,500
-0.11(-1.20%)
Jun 18, 2020
9.070
9.330
9.000
9.180
267,799
+0.03(+0.33%)
Jun 17, 2020
9.280
9.400
9.080
9.150
315,420
-0.12(-1.29%)
Jun 16, 2020
9.580
9.730
9.190
9.270
375,495
+0.08(+0.87%)
Jun 15, 2020
8.570
9.310
8.520
9.190
503,628
+0.32(+3.61%)
Jun 12, 2020
9.370
9.440
8.730
8.870
627,500
-0.14(-1.55%)
Jun 11, 2020
9.610
9.680
8.990
9.010
650,851
-0.99(-9.90%)
Jun 10, 2020
10.39
10.39
9.960
10.00
402,113
-0.35(-3.33%)
Jun 09, 2020
10.36
10.49
9.950
10.35
653,211
-0.17(-1.66%)
Jun 08, 2020
10.50
10.80
10.31
10.52
528,091
+0.31(+3.09%)
Jun 05, 2020
10.17
10.39
10.09
10.21
480,600
+0.38(+3.87%)
Jun 04, 2020
10.05
10.05
9.694
9.825
435,969
-0.16(-1.55%)
Jun 03, 2020
9.810
10.23
9.730
9.980
560,665
+0.47(+4.94%)
Jun 02, 2020
9.390
9.790
9.374
9.510
779,710
+0.19(+2.04%)
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
.