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 29, 2016
3.230
3.450
3.230
3.440
175,695
+0.24(+7.50%)
Jan 28, 2016
3.240
3.310
3.170
3.200
81,454
-0.02(-0.62%)
Jan 27, 2016
3.260
3.320
3.190
3.220
148,407
-0.03(-0.92%)
Jan 26, 2016
3.120
3.290
3.070
3.250
175,399
+0.18(+5.86%)
Jan 25, 2016
3.150
3.230
3.030
3.070
284,224
-0.08(-2.54%)
Jan 22, 2016
3.090
3.200
3.040
3.150
371,819
+0.11(+3.62%)
Jan 21, 2016
3.040
3.130
3.010
3.040
287,387
-0.02(-0.65%)
Jan 20, 2016
3.090
3.160
2.960
3.060
387,083
-0.12(-3.77%)
Jan 19, 2016
3.240
3.260
3.070
3.180
376,199
-0.03(-0.93%)
Jan 15, 2016
3.130
3.210
3.210
3.210
362,500
-0.01(-0.31%)
Jan 14, 2016
3.210
3.270
3.140
3.220
219,995
+0.06(+1.90%)
Jan 13, 2016
3.350
3.410
3.115
3.160
207,217
-0.17(-5.11%)
Jan 12, 2016
3.530
3.530
3.300
3.330
246,834
-0.19(-5.40%)
Jan 11, 2016
3.450
3.540
3.395
3.520
322,956
+0.07(+2.03%)
Jan 08, 2016
3.480
3.600
3.430
3.450
164,941
-0.03(-0.86%)
Jan 07, 2016
3.630
3.650
3.450
3.480
238,475
-0.20(-5.43%)
Jan 06, 2016
3.800
3.800
3.665
3.680
125,306
-0.11(-2.90%)
Jan 05, 2016
3.850
3.910
3.750
3.790
149,230
-0.07(-1.81%)
Jan 04, 2016
3.920
3.920
3.780
3.860
301,374
-0.10(-2.53%)
Dec 31, 2015
3.970
3.960
3.960
3.960
258,500
-0.05(-1.25%)
Dec 30, 2015
4.030
4.080
3.980
4.010
142,382
-0.06(-1.47%)
Dec 29, 2015
4.050
4.190
3.990
4.070
468,105
+0.14(+3.56%)
Dec 28, 2015
4.160
4.160
3.900
3.930
212,211
-0.22(-5.30%)
Dec 24, 2015
4.100
4.150
4.150
4.150
65,200
+0.03(+0.73%)
Dec 23, 2015
4.040
4.150
4.020
4.120
102,931
+0.09(+2.23%)
Dec 22, 2015
3.950
4.040
3.810
4.030
209,849
+0.12(+3.07%)
Dec 21, 2015
4.010
4.010
3.850
3.910
196,936
-0.11(-2.74%)
Dec 18, 2015
4.000
4.030
3.910
4.020
461,779
+0.02(+0.50%)
Dec 17, 2015
3.970
4.020
3.880
4.000
257,315
+0.06(+1.52%)
Dec 16, 2015
3.720
3.950
3.690
3.940
453,599
+0.26(+7.07%)
Dec 15, 2015
4.020
4.060
3.660
3.680
613,515
-0.33(-8.23%)
Dec 14, 2015
4.200
4.240
3.980
4.010
276,672
-0.19(-4.52%)
Dec 11, 2015
4.250
4.300
4.150
4.200
258,181
-0.13(-3.00%)
Dec 10, 2015
4.240
4.350
4.240
4.330
204,774
+0.08(+1.88%)
Dec 09, 2015
4.360
4.420
4.200
4.250
167,004
-0.14(-3.19%)
Dec 08, 2015
4.430
4.485
4.320
4.390
143,196
-0.06(-1.35%)
Dec 07, 2015
4.500
4.645
4.380
4.450
272,805
-0.04(-0.89%)
Dec 04, 2015
4.600
4.775
4.470
4.490
252,614
-0.08(-1.75%)
Dec 03, 2015
4.650
4.715
4.529
4.570
316,153
-0.11(-2.35%)
Dec 02, 2015
4.580
4.810
4.530
4.680
330,135
+0.09(+1.96%)
Dec 01, 2015
4.530
4.600
4.420
4.590
218,662
+0.06(+1.32%)
Nov 30, 2015
4.330
4.560
4.265
4.530
214,927
+0.23(+5.35%)
Nov 27, 2015
4.290
4.300
4.260
4.300
64,900
+0.00(+0.00%)
Nov 25, 2015
4.290
4.300
4.300
4.300
331,700
+0.00(+0.00%)
Nov 24, 2015
4.270
4.330
4.260
4.300
287,779
+0.01(+0.23%)
Nov 23, 2015
4.250
4.300
4.250
4.290
90,346
+0.00(+0.00%)
Nov 20, 2015
4.320
4.350
4.235
4.290
173,093
-0.01(-0.23%)
Nov 19, 2015
4.170
4.320
4.140
4.300
192,761
+0.14(+3.37%)
Nov 18, 2015
4.010
4.200
4.010
4.160
174,272
+0.17(+4.26%)
Nov 17, 2015
4.020
4.026
3.920
3.990
432,753
-0.03(-0.75%)
Nov 16, 2015
4.080
4.160
4.000
4.020
195,596
-0.10(-2.43%)
Nov 13, 2015
4.100
4.180
4.090
4.120
165,218
-0.01(-0.24%)
Nov 12, 2015
4.180
4.180
4.100
4.130
157,970
-0.07(-1.67%)
Nov 11, 2015
4.190
4.220
4.060
4.200
107,751
+0.04(+0.96%)
Nov 10, 2015
4.110
4.180
4.050
4.160
179,241
+0.03(+0.73%)
Nov 09, 2015
4.270
4.300
4.110
4.130
145,451
-0.16(-3.73%)
Nov 06, 2015
4.220
4.300
4.110
4.290
178,116
+0.04(+0.94%)
Nov 05, 2015
4.010
4.260
4.010
4.250
390,239
+0.22(+5.46%)
Nov 04, 2015
4.030
4.070
3.920
4.030
289,908
-0.02(-0.49%)
Nov 03, 2015
4.210
4.650
4.020
4.050
771,295
-0.15(-3.57%)
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
.