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, 2014
8.730
8.560
8.560
8.560
224,200
-0.15(-1.72%)
Dec 30, 2014
8.480
8.730
8.470
8.710
165,041
+0.22(+2.59%)
Dec 29, 2014
8.480
8.590
8.430
8.490
231,384
-0.01(-0.12%)
Dec 26, 2014
8.470
8.590
8.340
8.500
150,259
+0.06(+0.71%)
Dec 24, 2014
8.340
8.440
8.440
8.440
65,400
+0.12(+1.44%)
Dec 23, 2014
8.200
8.350
8.020
8.320
213,019
+0.15(+1.84%)
Dec 22, 2014
8.170
8.290
8.090
8.170
111,055
+0.00(+0.00%)
Dec 19, 2014
8.150
8.190
8.025
8.170
335,196
+0.02(+0.25%)
Dec 18, 2014
8.320
8.320
8.080
8.150
211,724
-0.09(-1.15%)
Dec 17, 2014
7.970
8.290
7.970
8.245
314,381
+0.26(+3.32%)
Dec 16, 2014
7.990
8.350
7.930
7.980
516,128
+0.00(+0.00%)
Dec 15, 2014
8.010
8.080
7.900
7.980
388,929
-0.02(-0.25%)
Dec 12, 2014
7.870
8.050
7.660
8.000
266,530
-0.02(-0.19%)
Dec 11, 2014
8.100
8.285
7.990
8.015
254,605
-0.00(-0.06%)
Dec 10, 2014
8.240
8.350
7.965
8.020
472,791
-0.30(-3.61%)
Dec 09, 2014
7.930
8.390
7.910
8.320
480,027
+0.31(+3.87%)
Dec 08, 2014
8.000
8.140
7.930
8.010
230,208
-0.06(-0.74%)
Dec 05, 2014
7.940
8.160
7.930
8.070
336,292
+0.12(+1.51%)
Dec 04, 2014
8.000
8.050
7.870
7.950
482,992
-0.07(-0.87%)
Dec 03, 2014
7.760
8.100
7.760
8.020
478,407
+0.24(+3.08%)
Dec 02, 2014
7.640
7.950
7.590
7.780
463,306
+0.19(+2.50%)
Dec 01, 2014
7.530
7.680
7.420
7.590
345,063
+0.01(+0.13%)
Nov 28, 2014
7.740
7.760
7.570
7.580
182,399
-0.16(-2.07%)
Nov 26, 2014
7.690
7.740
7.740
7.740
165,200
+0.07(+0.91%)
Nov 25, 2014
7.690
7.764
7.640
7.670
249,842
+0.00(+0.00%)
Nov 24, 2014
7.560
7.700
7.520
7.670
239,407
+0.11(+1.46%)
Nov 21, 2014
7.510
7.620
7.440
7.560
332,404
+0.13(+1.75%)
Nov 20, 2014
7.090
7.460
7.090
7.430
265,347
+0.28(+3.92%)
Nov 19, 2014
7.070
7.480
6.890
7.150
260,111
+0.08(+1.13%)
Nov 18, 2014
7.080
7.230
7.060
7.070
362,309
+0.00(+0.00%)
Nov 17, 2014
7.240
7.270
7.020
7.070
383,499
-0.16(-2.21%)
Nov 14, 2014
7.100
7.310
7.078
7.230
346,982
+0.11(+1.54%)
Nov 13, 2014
7.180
7.260
6.990
7.120
205,638
-0.04(-0.56%)
Nov 12, 2014
7.070
7.180
7.040
7.160
265,810
+0.03(+0.42%)
Nov 11, 2014
7.400
7.400
7.120
7.130
283,377
-0.25(-3.39%)
Nov 10, 2014
7.220
7.400
7.220
7.380
316,446
+0.15(+2.07%)
Nov 07, 2014
6.910
7.250
6.850
7.230
395,733
+0.35(+5.09%)
Nov 06, 2014
7.080
7.080
6.830
6.880
387,530
-0.15(-2.13%)
Nov 05, 2014
6.520
7.200
6.260
7.030
1,251,990
+0.18(+2.63%)
Nov 04, 2014
6.730
6.940
6.730
6.850
354,298
+0.10(+1.48%)
Nov 03, 2014
6.930
6.970
6.710
6.750
248,901
-0.24(-3.43%)
Oct 31, 2014
7.050
7.050
6.860
6.990
312,763
+0.14(+2.04%)
Oct 30, 2014
6.550
6.870
6.434
6.850
261,107
+0.29(+4.42%)
Oct 29, 2014
6.700
6.720
6.490
6.560
263,426
-0.14(-2.09%)
Oct 28, 2014
6.340
6.710
6.279
6.700
774,126
+0.42(+6.69%)
Oct 27, 2014
6.380
6.480
6.480
6.280
178,386
-0.20(-3.09%)
Oct 24, 2014
6.590
6.620
6.460
6.480
128,392
-0.09(-1.37%)
Oct 23, 2014
6.450
6.650
6.430
6.570
361,139
+0.18(+2.82%)
Oct 22, 2014
6.500
6.590
6.360
6.390
238,107
-0.11(-1.69%)
Oct 21, 2014
6.580
6.700
6.460
6.500
360,383
-0.01(-0.15%)
Oct 20, 2014
6.470
6.685
6.450
6.510
925,950
+0.02(+0.31%)
Oct 17, 2014
6.690
6.710
6.420
6.490
184,850
-0.09(-1.44%)
Oct 16, 2014
6.490
6.720
6.455
6.585
479,471
-0.04(-0.53%)
Oct 15, 2014
6.110
6.640
6.020
6.620
500,197
+0.42(+6.77%)
Oct 14, 2014
6.120
6.310
6.000
6.200
381,041
+0.17(+2.82%)
Oct 13, 2014
5.850
6.100
5.850
6.030
366,115
+0.17(+2.90%)
Oct 10, 2014
5.890
6.020
5.845
5.860
225,850
-0.06(-1.01%)
Oct 09, 2014
6.100
6.210
5.920
5.920
159,267
-0.20(-3.27%)
Oct 08, 2014
6.080
6.214
5.990
6.120
331,001
+0.03(+0.49%)
Oct 07, 2014
6.190
6.220
6.090
6.090
413,431
-0.14(-2.25%)
Oct 06, 2014
6.250
6.310
6.150
6.230
285,525
-0.04(-0.64%)
Oct 03, 2014
6.190
6.360
6.120
6.270
544,116
+0.17(+2.79%)
Oct 02, 2014
6.080
6.120
5.960
6.100
339,022
+0.05(+0.83%)
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
.