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 (%)
Nov 30, 2011
5.704
5.809
5.540
5.809
670,068
+0.38(+7.08%)
Nov 29, 2011
5.531
5.559
5.377
5.425
139,920
-0.12(-2.25%)
Nov 28, 2011
5.377
5.569
5.262
5.550
336,334
+0.40(+7.84%)
Nov 25, 2011
5.300
5.387
5.137
5.147
182,087
-0.17(-3.25%)
Nov 23, 2011
5.492
5.579
5.300
5.319
407,124
-0.22(-3.99%)
Nov 22, 2011
5.636
5.780
5.531
5.540
305,232
-0.07(-1.20%)
Nov 21, 2011
5.636
5.723
5.598
5.607
396,913
-0.16(-2.83%)
Nov 18, 2011
5.828
5.934
5.742
5.771
378,561
-0.05(-0.83%)
Nov 17, 2011
5.771
5.886
5.732
5.819
459,022
+0.03(+0.50%)
Nov 16, 2011
5.713
5.982
5.607
5.790
686,524
+0.03(+0.50%)
Nov 15, 2011
5.521
5.761
5.521
5.761
338,509
+0.21(+3.81%)
Nov 14, 2011
5.588
5.607
5.492
5.550
216,118
-0.09(-1.53%)
Nov 11, 2011
5.579
5.646
5.483
5.636
232,421
+0.14(+2.62%)
Nov 10, 2011
5.387
5.598
5.387
5.492
158,751
+0.20(+3.81%)
Nov 09, 2011
5.483
5.531
5.281
5.291
358,663
-0.37(-6.61%)
Nov 08, 2011
5.646
5.694
5.444
5.665
244,554
+0.06(+1.03%)
Nov 07, 2011
5.723
5.752
5.511
5.607
206,936
-0.12(-2.01%)
Nov 04, 2011
5.675
5.790
5.554
5.723
259,244
-0.04(-0.67%)
Nov 03, 2011
5.713
5.819
5.617
5.761
481,500
+0.15(+2.74%)
Nov 02, 2011
5.636
5.819
5.511
5.607
607,047
+0.04(+0.69%)
Nov 01, 2011
4.811
5.819
4.811
5.569
1,060,110
+0.62(+12.62%)
Oct 31, 2011
4.935
5.041
4.868
4.945
398,307
-0.10(-1.90%)
Oct 28, 2011
4.801
5.060
4.743
5.041
362,670
+0.22(+4.58%)
Oct 27, 2011
4.820
4.892
4.580
4.820
802,883
+0.20(+4.37%)
Oct 26, 2011
4.580
4.667
4.522
4.619
371,795
+0.14(+3.22%)
Oct 25, 2011
4.676
4.695
4.474
4.474
265,995
-0.26(-5.48%)
Oct 24, 2011
4.695
4.772
4.570
4.734
273,864
+0.05(+1.02%)
Oct 21, 2011
4.705
4.781
4.542
4.686
256,341
+0.10(+2.09%)
Oct 20, 2011
4.734
4.734
4.503
4.590
289,756
-0.12(-2.65%)
Oct 19, 2011
4.772
4.820
4.667
4.715
255,218
-0.09(-1.80%)
Oct 18, 2011
4.570
4.887
4.503
4.801
236,049
+0.25(+5.49%)
Oct 17, 2011
4.839
4.849
4.503
4.551
316,698
-0.35(-7.06%)
Oct 14, 2011
4.868
4.907
4.705
4.897
211,310
+0.10(+2.00%)
Oct 13, 2011
4.772
4.820
4.676
4.801
167,542
+0.00(+0.00%)
Oct 12, 2011
4.791
4.859
4.628
4.801
555,589
+0.03(+0.60%)
Oct 11, 2011
4.321
4.772
4.321
4.772
401,054
+0.40(+9.23%)
Oct 10, 2011
4.350
4.388
4.186
4.369
365,565
+0.12(+2.71%)
Oct 07, 2011
4.350
4.398
4.177
4.254
343,103
-0.11(-2.42%)
Oct 06, 2011
4.292
4.369
4.215
4.359
408,020
-0.01(-0.22%)
Oct 05, 2011
4.426
4.446
4.254
4.369
342,059
-0.04(-0.87%)
Oct 04, 2011
3.898
4.426
3.889
4.407
774,346
+0.55(+14.18%)
Oct 03, 2011
3.879
4.089
3.860
3.860
742,981
-0.05(-1.23%)
Sep 30, 2011
3.985
4.167
3.898
3.908
449,600
-0.16(-4.01%)
Sep 29, 2011
3.946
4.071
3.879
4.071
333,653
+0.24(+6.27%)
Sep 28, 2011
4.014
4.052
3.812
3.831
741,761
-0.20(-5.00%)
Sep 27, 2011
4.254
4.254
3.985
4.033
826,023
-0.04(-0.94%)
Sep 26, 2011
4.081
4.110
3.956
4.071
328,058
+0.05(+1.19%)
Sep 23, 2011
4.033
4.196
3.975
4.023
458,865
+0.03(+0.72%)
Sep 22, 2011
3.985
4.167
3.889
3.994
716,587
-0.09(-2.12%)
Sep 21, 2011
4.292
4.330
4.081
4.081
700,171
-0.20(-4.71%)
Sep 20, 2011
4.369
4.446
4.282
4.282
445,896
-0.07(-1.55%)
Sep 19, 2011
4.417
4.474
4.321
4.350
771,433
-0.17(-3.82%)
Sep 16, 2011
4.590
4.647
4.522
4.522
410,123
-0.07(-1.46%)
Sep 15, 2011
4.695
4.715
4.561
4.590
359,142
-0.05(-1.04%)
Sep 14, 2011
4.474
4.767
4.417
4.638
427,158
+0.28(+6.39%)
Sep 13, 2011
4.378
4.378
4.263
4.359
456,885
-0.01(-0.22%)
Sep 12, 2011
4.225
4.446
4.206
4.369
527,478
+0.05(+1.11%)
Sep 09, 2011
4.426
4.474
4.268
4.321
648,216
-0.13(-3.02%)
Sep 08, 2011
4.619
4.667
4.436
4.455
355,262
-0.21(-4.53%)
Sep 07, 2011
4.426
4.715
4.426
4.667
398,984
+0.33(+7.55%)
Sep 06, 2011
4.244
4.396
4.234
4.339
555,969
-0.07(-1.52%)
Sep 02, 2011
4.444
4.540
4.387
4.406
537,542
-0.12(-2.74%)
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
.