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
)
9.150
-0.020 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jan 31, 2013
9.110
9.475
9.100
9.380
289,526
+0.28(+3.08%)
Jan 30, 2013
9.270
9.270
9.070
9.100
408,287
-0.20(-2.15%)
Jan 29, 2013
9.330
9.370
9.200
9.300
416,726
-0.04(-0.43%)
Jan 28, 2013
9.380
9.480
9.320
9.340
563,389
-0.01(-0.11%)
Jan 25, 2013
9.450
9.520
9.300
9.350
432,717
-0.07(-0.74%)
Jan 24, 2013
9.110
9.560
9.050
9.420
427,380
+0.00(+0.00%)
Jan 23, 2013
9.580
9.580
9.410
9.420
266,380
-0.13(-1.36%)
Jan 22, 2013
9.380
9.600
9.340
9.550
447,294
+0.16(+1.70%)
Jan 18, 2013
9.490
9.550
9.370
9.390
469,823
-0.14(-1.47%)
Jan 17, 2013
9.610
9.714
9.520
9.530
264,172
-0.05(-0.52%)
Jan 16, 2013
9.610
9.670
9.550
9.580
344,236
-0.07(-0.73%)
Jan 15, 2013
9.510
9.670
9.470
9.650
190,276
+0.11(+1.15%)
Jan 14, 2013
9.510
9.590
9.450
9.540
166,367
+0.03(+0.32%)
Jan 11, 2013
9.590
9.590
9.411
9.510
157,346
-0.06(-0.63%)
Jan 10, 2013
9.690
9.690
9.440
9.570
217,311
-0.08(-0.83%)
Jan 09, 2013
9.550
9.690
9.550
9.650
311,801
+0.10(+1.05%)
Jan 08, 2013
9.370
9.560
9.270
9.550
435,045
+0.20(+2.14%)
Jan 07, 2013
9.300
9.370
9.070
9.350
524,905
-0.06(-0.64%)
Jan 04, 2013
9.200
9.570
9.060
9.410
367,630
+0.16(+1.73%)
Jan 03, 2013
9.560
9.820
9.220
9.250
781,518
-0.27(-2.84%)
Jan 02, 2013
9.300
9.610
8.940
9.520
552,919
+0.58(+6.49%)
Dec 31, 2012
8.850
8.940
8.790
8.940
335,321
+0.10(+1.13%)
Dec 28, 2012
8.810
8.940
8.810
8.840
211,611
-0.03(-0.34%)
Dec 27, 2012
8.850
8.900
8.700
8.870
178,669
+0.01(+0.11%)
Dec 26, 2012
9.040
9.078
8.830
8.860
156,064
-0.17(-1.88%)
Dec 24, 2012
8.950
9.060
8.900
9.030
108,673
+0.11(+1.23%)
Dec 21, 2012
8.900
8.950
8.700
8.920
558,914
-0.02(-0.22%)
Dec 20, 2012
8.900
9.020
8.830
8.940
252,057
+0.07(+0.79%)
Dec 19, 2012
8.900
8.900
8.750
8.870
242,074
+0.04(+0.45%)
Dec 18, 2012
8.956
8.983
8.742
8.830
353,620
-0.08(-0.87%)
Dec 17, 2012
8.577
8.947
8.451
8.908
480,637
+0.35(+4.09%)
Dec 14, 2012
8.597
8.742
8.520
8.558
256,406
-0.08(-0.90%)
Dec 13, 2012
8.781
8.820
8.606
8.636
366,673
-0.17(-1.88%)
Dec 12, 2012
8.694
8.879
8.567
8.801
582,142
+0.17(+1.91%)
Dec 11, 2012
8.402
8.713
8.295
8.636
481,220
+0.28(+3.38%)
Dec 10, 2012
8.305
8.368
8.256
8.353
313,966
+0.07(+0.82%)
Dec 07, 2012
8.353
8.431
8.256
8.285
308,402
-0.06(-0.70%)
Dec 06, 2012
8.363
8.460
8.227
8.344
499,163
+0.00(+0.00%)
Dec 05, 2012
8.655
8.655
8.334
8.344
496,773
-0.26(-3.05%)
Dec 04, 2012
8.606
8.684
8.558
8.606
268,752
+0.02(+0.23%)
Nov 30, 2012
8.587
8.636
8.509
8.587
626,113
+0.04(+0.46%)
Nov 29, 2012
8.412
8.704
8.363
8.548
724,488
+0.18(+2.09%)
Nov 28, 2012
8.431
8.431
8.188
8.373
253,121
-0.11(-1.26%)
Nov 27, 2012
8.256
8.509
8.256
8.480
577,706
+0.25(+3.07%)
Nov 26, 2012
8.052
8.247
8.037
8.227
362,983
+0.18(+2.17%)
Nov 23, 2012
8.052
8.140
8.023
8.052
152,956
+0.00(+0.06%)
Nov 21, 2012
7.974
8.071
7.955
8.047
226,015
+0.07(+0.91%)
Nov 20, 2012
7.965
8.013
7.673
7.974
261,885
-0.03(-0.37%)
Nov 19, 2012
7.877
8.062
7.752
8.004
493,050
+0.21(+2.75%)
Nov 16, 2012
7.877
7.877
7.731
7.789
381,102
-0.06(-0.74%)
Nov 15, 2012
7.819
7.867
7.653
7.848
446,489
+0.01(+0.12%)
Nov 14, 2012
7.984
8.042
7.799
7.838
720,398
-0.11(-1.35%)
Nov 13, 2012
8.071
8.091
7.896
7.945
572,932
-0.16(-1.92%)
Nov 12, 2012
8.013
8.169
7.906
8.101
429,458
+0.07(+0.85%)
Nov 09, 2012
8.033
8.071
7.955
8.033
499,061
-0.05(-0.60%)
Nov 08, 2012
8.130
8.208
7.926
8.081
870,777
+0.11(+1.34%)
Nov 07, 2012
7.867
8.042
7.712
7.974
698,335
-0.02(-0.24%)
Nov 06, 2012
7.799
8.178
7.585
7.994
1,443,761
+0.05(+0.61%)
Nov 05, 2012
7.439
7.965
7.439
7.945
1,118,123
+0.16(+2.00%)
Nov 02, 2012
7.974
7.994
7.576
7.789
664,475
+0.14(+1.78%)
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
.