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, 2017
5.050
5.100
4.900
5.000
370,359
+0.00(+0.00%)
Nov 29, 2017
5.100
5.150
4.900
5.000
237,369
-0.05(-0.99%)
Nov 28, 2017
4.850
5.050
4.800
5.050
199,520
+0.20(+4.12%)
Nov 27, 2017
5.000
5.000
4.700
4.850
231,546
-0.10(-2.02%)
Nov 24, 2017
4.850
4.950
4.800
4.950
83,396
+0.15(+3.13%)
Nov 22, 2017
4.850
5.075
4.775
4.800
319,837
-0.05(-1.03%)
Nov 21, 2017
4.850
4.950
4.750
4.850
371,258
+0.05(+1.04%)
Nov 20, 2017
4.650
4.800
4.600
4.800
208,395
+0.20(+4.35%)
Nov 17, 2017
4.400
4.700
4.400
4.600
180,115
+0.10(+2.22%)
Nov 16, 2017
4.550
4.550
4.225
4.500
651,026
+0.00(+0.00%)
Nov 15, 2017
4.450
4.700
4.400
4.500
537,527
+0.10(+2.27%)
Nov 14, 2017
4.400
4.500
4.400
4.400
110,148
-0.07(-1.68%)
Nov 13, 2017
4.700
4.775
4.450
4.475
309,913
-0.28(-5.79%)
Nov 10, 2017
4.700
4.850
4.650
4.750
199,492
+0.05(+1.06%)
Nov 09, 2017
4.600
4.750
4.600
4.700
230,554
+0.05(+1.08%)
Nov 08, 2017
4.750
4.800
4.550
4.650
447,906
-0.20(-4.12%)
Nov 07, 2017
5.000
5.025
4.750
4.850
269,339
-0.30(-5.83%)
Nov 06, 2017
5.050
5.200
4.950
5.150
239,683
+0.10(+1.98%)
Nov 03, 2017
5.100
5.200
5.000
5.050
155,958
-0.10(-1.94%)
Nov 02, 2017
5.050
5.200
5.050
5.150
89,209
+0.05(+0.98%)
Nov 01, 2017
5.100
5.150
5.050
5.100
175,587
+0.00(+0.00%)
Oct 31, 2017
5.100
5.200
5.025
5.100
201,115
+0.07(+1.49%)
Oct 30, 2017
5.150
5.200
4.950
5.025
145,457
-0.17(-3.37%)
Oct 27, 2017
5.150
5.250
5.125
5.200
152,538
+0.00(+0.00%)
Oct 26, 2017
5.150
5.250
5.050
5.200
151,723
+0.10(+1.96%)
Oct 25, 2017
5.000
5.100
4.850
5.100
243,641
+0.10(+2.00%)
Oct 24, 2017
5.100
5.200
5.000
5.000
122,372
-0.05(-0.99%)
Oct 23, 2017
5.250
5.250
5.050
5.050
171,527
-0.15(-2.88%)
Oct 20, 2017
5.250
5.250
5.150
5.200
141,666
+0.00(+0.00%)
Oct 19, 2017
5.200
5.250
5.100
5.200
184,698
+0.00(+0.00%)
Oct 18, 2017
5.250
5.300
5.100
5.200
172,655
+0.00(+0.00%)
Oct 17, 2017
5.200
5.275
5.150
5.200
198,853
-0.05(-0.95%)
Oct 16, 2017
5.300
5.300
5.150
5.250
300,176
+0.00(+0.00%)
Oct 13, 2017
5.200
5.350
5.150
5.250
373,605
+0.05(+0.96%)
Oct 12, 2017
5.300
5.300
5.200
5.200
192,266
-0.10(-1.89%)
Oct 11, 2017
5.300
5.340
5.200
5.300
421,354
+0.00(+0.00%)
Oct 10, 2017
5.250
5.300
5.175
5.300
173,105
+0.10(+1.92%)
Oct 09, 2017
5.300
5.400
5.200
5.200
312,695
-0.10(-1.89%)
Oct 06, 2017
4.950
5.350
4.950
5.300
527,836
+0.30(+6.00%)
Oct 05, 2017
5.150
5.150
4.975
5.000
270,548
-0.10(-1.96%)
Oct 04, 2017
5.150
5.225
5.000
5.100
391,112
+0.05(+0.99%)
Oct 03, 2017
5.000
5.100
4.975
5.050
314,025
+0.10(+2.02%)
Oct 02, 2017
4.900
4.950
4.800
4.950
345,170
+0.10(+2.06%)
Sep 29, 2017
4.900
4.975
4.850
4.850
164,626
-0.10(-2.02%)
Sep 28, 2017
4.950
5.000
4.850
4.950
161,956
+0.00(+0.00%)
Sep 27, 2017
4.850
5.000
4.700
4.950
268,625
+0.20(+4.21%)
Sep 26, 2017
4.650
4.850
4.600
4.750
149,667
+0.10(+2.15%)
Sep 25, 2017
4.700
4.750
4.600
4.650
145,581
-0.05(-1.06%)
Sep 22, 2017
4.750
4.800
4.600
4.700
80,577
+0.00(+0.00%)
Sep 21, 2017
4.650
4.800
4.550
4.700
357,831
-0.05(-1.05%)
Sep 20, 2017
4.850
4.900
4.625
4.750
422,731
-0.15(-3.06%)
Sep 19, 2017
5.050
5.050
4.850
4.900
385,845
-0.20(-3.92%)
Sep 18, 2017
4.800
5.150
4.750
5.100
591,592
+0.30(+6.25%)
Sep 15, 2017
4.650
4.800
4.600
4.800
668,475
+0.20(+4.35%)
Sep 14, 2017
4.500
4.650
4.450
4.600
267,898
+0.05(+1.10%)
Sep 13, 2017
4.300
4.650
4.300
4.550
424,804
+0.20(+4.60%)
Sep 12, 2017
4.100
4.400
4.100
4.350
246,262
+0.20(+4.82%)
Sep 11, 2017
4.150
4.300
4.150
4.150
290,277
+0.00(+0.00%)
Sep 08, 2017
4.350
4.450
4.150
4.150
358,843
-0.20(-4.60%)
Sep 07, 2017
3.950
4.450
3.950
4.350
603,846
+0.40(+10.13%)
Sep 06, 2017
3.950
4.100
3.900
3.950
473,753
+0.00(+0.00%)
Sep 05, 2017
4.000
4.000
3.900
3.950
222,279
-0.10(-2.47%)
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
.