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
-0.010 (-0.11%)
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 28, 2023
5.450
5.835
5.450
5.730
434,334
+0.29(+5.33%)
Apr 27, 2023
5.300
5.440
5.275
5.440
426,438
+0.14(+2.64%)
Apr 26, 2023
5.360
5.440
5.260
5.300
339,779
-0.11(-2.03%)
Apr 25, 2023
5.460
5.470
5.340
5.410
307,752
-0.10(-1.81%)
Apr 24, 2023
5.320
5.550
5.300
5.510
404,007
+0.17(+3.18%)
Apr 21, 2023
5.300
5.440
5.300
5.340
358,072
+0.02(+0.38%)
Apr 20, 2023
5.360
5.360
5.285
5.320
451,122
-0.08(-1.48%)
Apr 19, 2023
5.420
5.435
5.345
5.400
379,975
-0.08(-1.46%)
Apr 18, 2023
5.900
5.900
5.420
5.480
316,540
-0.40(-6.80%)
Apr 17, 2023
5.690
5.890
5.650
5.880
234,795
+0.19(+3.34%)
Apr 14, 2023
5.650
5.720
5.590
5.690
337,016
+0.06(+1.07%)
Apr 13, 2023
5.560
5.640
5.520
5.630
357,784
+0.07(+1.26%)
Apr 12, 2023
5.700
5.710
5.535
5.560
346,992
-0.08(-1.42%)
Apr 11, 2023
5.460
5.700
5.450
5.640
434,816
+0.22(+4.06%)
Apr 10, 2023
5.350
5.440
5.230
5.420
361,408
+0.07(+1.31%)
Apr 06, 2023
5.270
5.360
5.230
5.350
315,975
+0.08(+1.52%)
Apr 05, 2023
5.260
5.290
5.195
5.270
303,493
-0.03(-0.57%)
Apr 04, 2023
5.460
5.460
5.270
5.300
581,680
-0.14(-2.57%)
Apr 03, 2023
5.410
5.520
5.310
5.440
510,837
+0.01(+0.18%)
Mar 31, 2023
5.350
5.430
5.340
5.430
499,334
+0.14(+2.65%)
Mar 30, 2023
5.360
5.480
5.270
5.290
490,439
-0.03(-0.56%)
Mar 29, 2023
5.220
5.400
5.185
5.320
634,666
+0.15(+2.90%)
Mar 28, 2023
5.170
5.235
5.120
5.170
415,156
-0.02(-0.39%)
Mar 27, 2023
5.100
5.225
5.040
5.190
600,802
+0.13(+2.57%)
Mar 24, 2023
4.860
5.060
4.760
5.060
603,087
+0.26(+5.42%)
Mar 23, 2023
4.880
4.915
4.745
4.800
1,032,795
-0.08(-1.64%)
Mar 22, 2023
5.110
5.120
4.870
4.880
476,570
-0.24(-4.69%)
Mar 21, 2023
5.050
5.250
5.010
5.120
663,296
+0.21(+4.28%)
Mar 20, 2023
4.850
5.015
4.820
4.910
1,000,747
+0.09(+1.87%)
Mar 17, 2023
4.970
5.000
4.820
4.820
1,780,321
-0.19(-3.79%)
Mar 16, 2023
5.040
5.150
4.980
5.010
831,447
-0.13(-2.53%)
Mar 15, 2023
5.190
5.230
5.010
5.140
660,155
-0.15(-2.84%)
Mar 14, 2023
5.480
5.550
5.253
5.290
611,574
-0.03(-0.56%)
Mar 13, 2023
5.460
5.565
5.275
5.320
903,439
-0.22(-3.97%)
Mar 10, 2023
5.650
5.700
5.490
5.540
585,506
-0.14(-2.46%)
Mar 09, 2023
5.690
5.750
5.590
5.680
605,573
-0.01(-0.18%)
Mar 08, 2023
5.640
5.705
5.555
5.690
397,875
+0.07(+1.25%)
Mar 07, 2023
5.790
5.850
5.605
5.620
463,179
-0.16(-2.77%)
Mar 06, 2023
5.890
5.920
5.735
5.780
627,444
-0.02(-0.34%)
Mar 03, 2023
5.570
5.820
5.500
5.800
496,169
+0.24(+4.32%)
Mar 02, 2023
5.510
5.605
5.510
5.560
369,519
+0.01(+0.18%)
Mar 01, 2023
5.750
5.768
5.545
5.550
1,019,342
-0.19(-3.23%)
Feb 28, 2023
5.800
5.890
5.720
5.735
921,861
-0.09(-1.63%)
Feb 27, 2023
5.840
6.000
5.800
5.830
483,382
+0.03(+0.52%)
Feb 24, 2023
5.820
5.895
5.780
5.800
549,070
-0.12(-2.03%)
Feb 23, 2023
5.920
6.080
5.810
5.920
583,926
+0.04(+0.68%)
Feb 22, 2023
5.940
6.015
5.870
5.880
660,564
-0.06(-1.01%)
Feb 21, 2023
6.260
6.270
5.865
5.940
837,363
-0.39(-6.16%)
Feb 17, 2023
6.120
6.360
6.050
6.330
801,101
+0.21(+3.43%)
Feb 16, 2023
6.160
6.420
6.020
6.120
1,004,581
-0.04(-0.65%)
Feb 15, 2023
5.620
6.305
5.210
6.160
2,994,771
-0.57(-8.47%)
Feb 14, 2023
6.440
6.755
6.430
6.730
909,227
+0.22(+3.38%)
Feb 13, 2023
6.520
6.560
6.350
6.510
773,169
+0.01(+0.15%)
Feb 10, 2023
6.590
6.590
6.440
6.500
909,732
-0.07(-1.07%)
Feb 09, 2023
6.770
6.850
6.550
6.570
502,585
-0.19(-2.81%)
Feb 08, 2023
6.910
6.930
6.700
6.760
349,531
-0.16(-2.31%)
Feb 07, 2023
6.790
6.940
6.620
6.920
779,444
+0.08(+1.17%)
Feb 06, 2023
6.820
6.900
6.725
6.840
489,589
-0.06(-0.87%)
Feb 03, 2023
6.980
7.100
6.870
6.900
600,370
-0.10(-1.43%)
Feb 02, 2023
6.850
7.080
6.850
7.000
991,694
+0.14(+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
.