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 (%)
Dec 31, 2013
9.160
9.200
9.200
9.200
236,700
+0.05(+0.55%)
Dec 30, 2013
9.200
9.250
9.140
9.150
163,263
-0.05(-0.54%)
Dec 27, 2013
9.220
9.240
9.140
9.200
214,436
+0.02(+0.22%)
Dec 26, 2013
9.240
9.330
9.140
9.180
214,063
-0.01(-0.11%)
Dec 24, 2013
9.060
9.210
9.040
9.190
118,967
+0.13(+1.43%)
Dec 23, 2013
9.000
9.100
8.844
9.060
324,866
+0.13(+1.46%)
Dec 20, 2013
8.750
9.020
8.750
8.930
810,040
+0.23(+2.64%)
Dec 19, 2013
8.650
8.750
8.520
8.700
270,289
+0.01(+0.12%)
Dec 18, 2013
8.680
8.700
8.460
8.690
234,380
+0.05(+0.58%)
Dec 17, 2013
8.582
8.685
8.530
8.640
225,646
-0.05(-0.63%)
Dec 16, 2013
8.690
8.820
8.590
8.695
316,305
+0.04(+0.40%)
Dec 13, 2013
8.530
8.796
8.530
8.660
234,956
+0.11(+1.29%)
Dec 12, 2013
8.570
8.680
8.500
8.550
174,291
-0.03(-0.35%)
Dec 11, 2013
8.750
8.790
8.510
8.580
254,767
-0.13(-1.49%)
Dec 10, 2013
8.690
8.800
8.580
8.710
268,784
+0.00(+0.00%)
Dec 09, 2013
8.600
8.720
8.570
8.710
208,688
+0.12(+1.40%)
Dec 06, 2013
8.510
8.745
8.430
8.590
0
+0.18(+2.14%)
Dec 05, 2013
8.390
8.480
8.369
8.410
0
+0.00(+0.00%)
Dec 04, 2013
8.610
8.700
8.290
8.410
0
-0.23(-2.66%)
Dec 03, 2013
8.640
8.760
8.640
8.640
0
-0.04(-0.46%)
Dec 02, 2013
8.910
8.930
8.650
8.680
235,024
-0.23(-2.58%)
Nov 29, 2013
8.950
9.000
8.810
8.910
0
+0.02(+0.22%)
Nov 27, 2013
8.790
8.940
8.780
8.890
0
+0.13(+1.48%)
Nov 26, 2013
8.770
8.890
8.690
8.760
0
+0.01(+0.11%)
Nov 25, 2013
8.820
8.880
8.740
8.750
170,938
-0.09(-1.02%)
Nov 22, 2013
8.850
8.930
8.770
8.840
0
+0.02(+0.23%)
Nov 21, 2013
8.710
8.820
8.640
8.820
309,916
+0.16(+1.85%)
Nov 20, 2013
8.740
8.880
8.610
8.660
0
-0.06(-0.69%)
Nov 19, 2013
8.780
8.816
8.650
8.720
291,825
-0.07(-0.80%)
Nov 18, 2013
8.870
8.980
8.770
8.790
0
-0.06(-0.68%)
Nov 15, 2013
8.860
8.910
8.745
8.850
0
-0.04(-0.45%)
Nov 14, 2013
8.700
8.890
8.620
8.890
289,861
+0.31(+3.61%)
Nov 12, 2013
8.650
8.680
8.455
8.580
0
-0.08(-0.92%)
Nov 11, 2013
8.650
8.815
8.550
8.660
0
+0.02(+0.23%)
Nov 08, 2013
8.410
8.730
8.320
8.640
0
+0.23(+2.73%)
Nov 07, 2013
8.560
8.690
8.410
8.410
472,820
-0.12(-1.41%)
Nov 06, 2013
8.490
8.610
8.370
8.530
526,840
+0.09(+1.07%)
Nov 05, 2013
8.300
8.980
8.010
8.440
1,275,773
+0.16(+1.93%)
Nov 04, 2013
8.070
8.350
8.010
8.280
544,626
+0.23(+2.86%)
Nov 01, 2013
8.110
8.180
8.010
8.050
0
-0.08(-0.97%)
Oct 31, 2013
8.360
8.369
8.115
8.129
0
-0.25(-3.00%)
Oct 30, 2013
8.490
8.630
8.280
8.380
651,922
-0.07(-0.83%)
Oct 29, 2013
8.270
8.470
8.200
8.450
0
+0.19(+2.30%)
Oct 28, 2013
8.180
8.290
8.122
8.260
0
+0.05(+0.61%)
Oct 25, 2013
8.300
8.300
8.140
8.210
0
-0.07(-0.85%)
Oct 24, 2013
8.200
8.310
8.200
8.280
497,722
+0.13(+1.60%)
Oct 23, 2013
8.150
8.230
8.100
8.150
285,600
-0.04(-0.49%)
Oct 22, 2013
8.210
8.290
8.043
8.190
393,986
+0.00(+0.00%)
Oct 21, 2013
8.140
8.210
7.990
8.190
498,374
+0.08(+0.99%)
Oct 18, 2013
7.940
8.130
7.850
8.110
648,364
+0.23(+2.91%)
Oct 17, 2013
7.510
7.890
7.380
7.881
474,206
+0.31(+4.11%)
Oct 16, 2013
7.450
7.640
7.390
7.570
308,465
+0.17(+2.30%)
Oct 15, 2013
7.500
7.540
7.350
7.400
224,572
-0.12(-1.60%)
Oct 14, 2013
7.340
7.570
7.330
7.520
256,405
+0.16(+2.17%)
Oct 11, 2013
7.250
7.450
7.250
7.360
0
+0.09(+1.24%)
Oct 10, 2013
7.190
7.340
7.156
7.270
353,979
+0.17(+2.39%)
Oct 09, 2013
7.060
7.160
7.020
7.100
407,916
+0.05(+0.71%)
Oct 08, 2013
7.250
7.330
6.990
7.050
625,439
-0.17(-2.35%)
Oct 07, 2013
7.310
7.390
7.200
7.220
0
-0.18(-2.43%)
Oct 04, 2013
7.480
7.530
7.340
7.400
0
-0.11(-1.46%)
Oct 03, 2013
7.490
7.515
7.330
7.510
0
+0.02(+0.27%)
Oct 02, 2013
7.370
7.530
7.330
7.490
780,897
+0.04(+0.54%)
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
.