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
)
8.810
-0.390 (-4.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016
3.600
3.700
3.500
3.550
346,067
-0.10(-2.74%)
Oct 28, 2016
3.650
3.680
3.620
3.650
265,100
+0.01(+0.27%)
Oct 27, 2016
3.660
3.680
3.620
3.640
256,163
+0.00(+0.00%)
Oct 26, 2016
3.670
3.710
3.610
3.640
175,723
-0.05(-1.36%)
Oct 25, 2016
3.700
3.750
3.660
3.690
264,248
-0.02(-0.54%)
Oct 24, 2016
3.680
3.760
3.660
3.710
216,380
+0.04(+1.09%)
Oct 21, 2016
3.580
3.700
3.520
3.670
164,203
+0.05(+1.38%)
Oct 20, 2016
3.740
3.760
3.570
3.620
419,468
-0.10(-2.69%)
Oct 19, 2016
3.640
3.790
3.630
3.720
297,338
+0.07(+1.92%)
Oct 18, 2016
3.670
3.710
3.630
3.650
123,572
+0.00(+0.00%)
Oct 17, 2016
3.570
3.740
3.570
3.650
164,326
+0.09(+2.53%)
Oct 14, 2016
3.520
3.700
3.510
3.560
275,115
+0.07(+2.01%)
Oct 13, 2016
3.520
3.550
3.470
3.490
163,808
-0.07(-1.97%)
Oct 12, 2016
3.550
3.640
3.500
3.560
108,820
+0.02(+0.56%)
Oct 11, 2016
3.620
3.690
3.500
3.540
220,256
-0.08(-2.21%)
Oct 10, 2016
3.480
3.700
3.480
3.620
276,043
+0.15(+4.32%)
Oct 07, 2016
3.570
3.620
3.450
3.470
365,115
-0.05(-1.42%)
Oct 06, 2016
3.520
3.580
3.500
3.520
422,770
+0.01(+0.28%)
Oct 05, 2016
3.510
3.560
3.490
3.510
361,573
+0.03(+0.86%)
Oct 04, 2016
3.490
3.540
3.450
3.480
147,105
+0.01(+0.29%)
Oct 03, 2016
3.500
3.580
3.450
3.470
78,301
-0.03(-0.86%)
Sep 30, 2016
3.560
3.595
3.490
3.500
213,466
-0.06(-1.69%)
Sep 29, 2016
3.590
3.650
3.542
3.560
73,280
-0.02(-0.56%)
Sep 28, 2016
3.610
3.650
3.550
3.580
130,639
-0.01(-0.28%)
Sep 27, 2016
3.560
3.630
3.539
3.590
130,353
+0.04(+1.13%)
Sep 26, 2016
3.580
3.650
3.520
3.550
329,032
-0.07(-1.93%)
Sep 23, 2016
3.670
3.720
3.600
3.620
83,448
-0.05(-1.36%)
Sep 22, 2016
3.650
3.720
3.630
3.670
191,561
+0.05(+1.38%)
Sep 21, 2016
3.640
3.710
3.570
3.620
88,696
-0.03(-0.82%)
Sep 20, 2016
3.760
3.820
3.580
3.650
149,274
-0.06(-1.62%)
Sep 19, 2016
3.700
3.800
3.650
3.710
120,903
+0.04(+1.09%)
Sep 16, 2016
3.710
3.800
3.660
3.670
403,488
-0.05(-1.34%)
Sep 15, 2016
3.775
3.815
3.705
3.720
62,881
-0.03(-0.80%)
Sep 14, 2016
3.820
3.890
3.690
3.750
126,965
-0.07(-1.83%)
Sep 13, 2016
3.760
3.860
3.750
3.820
138,390
+0.05(+1.33%)
Sep 12, 2016
3.710
3.775
3.650
3.770
153,132
+0.07(+1.89%)
Sep 09, 2016
3.850
3.870
3.700
3.700
145,736
-0.18(-4.64%)
Sep 08, 2016
3.910
3.920
3.870
3.880
83,140
-0.01(-0.26%)
Sep 07, 2016
3.880
3.960
3.850
3.890
112,683
+0.01(+0.26%)
Sep 06, 2016
3.880
3.970
3.860
3.880
126,158
+0.00(+0.00%)
Sep 02, 2016
3.860
3.880
3.880
3.880
54,000
+0.03(+0.78%)
Sep 01, 2016
3.850
3.890
3.780
3.850
75,538
-0.01(-0.26%)
Aug 31, 2016
3.870
3.880
3.790
3.860
208,859
+0.00(+0.00%)
Aug 30, 2016
3.820
3.900
3.820
3.860
32,487
+0.05(+1.31%)
Aug 29, 2016
3.850
3.870
3.800
3.810
68,321
-0.04(-1.04%)
Aug 26, 2016
3.880
3.960
3.820
3.850
39,135
-0.04(-1.03%)
Aug 25, 2016
3.870
3.920
3.800
3.890
51,672
+0.00(+0.00%)
Aug 24, 2016
3.900
3.900
3.770
3.890
63,259
+0.01(+0.26%)
Aug 23, 2016
3.820
3.900
3.820
3.880
90,788
+0.06(+1.57%)
Aug 22, 2016
3.840
3.870
3.760
3.820
56,295
-0.02(-0.52%)
Aug 19, 2016
3.860
3.910
3.800
3.840
165,390
-0.03(-0.78%)
Aug 18, 2016
3.780
3.900
3.780
3.870
76,708
+0.10(+2.65%)
Aug 17, 2016
3.840
3.850
3.750
3.770
78,051
-0.07(-1.82%)
Aug 16, 2016
3.900
4.010
3.840
3.840
97,335
-0.04(-1.03%)
Aug 15, 2016
3.860
3.950
3.850
3.880
191,934
+0.05(+1.31%)
Aug 12, 2016
3.900
3.920
3.790
3.830
125,347
-0.08(-2.05%)
Aug 11, 2016
3.970
4.000
3.900
3.910
171,261
+0.03(+0.77%)
Aug 10, 2016
3.870
3.900
3.790
3.880
138,808
+0.05(+1.31%)
Aug 09, 2016
3.880
4.060
3.820
3.830
296,312
-0.03(-0.78%)
Aug 08, 2016
3.700
3.890
3.600
3.860
294,735
+0.13(+3.49%)
Aug 05, 2016
3.670
3.820
3.530
3.730
1,265,876
+0.04(+1.08%)
Aug 04, 2016
4.340
4.500
3.515
3.690
516,285
-0.67(-15.37%)
Aug 03, 2016
4.395
4.395
4.280
4.360
109,436
+0.06(+1.40%)
Aug 02, 2016
4.420
4.440
4.280
4.300
110,117
-0.11(-2.49%)
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
.