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 (%)
Feb 29, 2012
6.976
7.014
6.755
6.831
246,647
-0.13(-1.94%)
Feb 28, 2012
6.957
7.005
6.889
6.966
277,542
+0.01(+0.14%)
Feb 27, 2012
6.822
7.034
6.788
6.957
202,518
+0.05(+0.70%)
Feb 24, 2012
7.043
7.072
6.889
6.908
162,026
-0.15(-2.18%)
Feb 23, 2012
6.870
7.082
6.842
7.063
321,941
+0.21(+3.09%)
Feb 22, 2012
6.908
6.966
6.822
6.851
234,189
-0.10(-1.46%)
Feb 21, 2012
6.860
7.043
6.860
6.952
409,765
+0.15(+2.20%)
Feb 17, 2012
6.851
6.851
6.725
6.803
211,327
+0.00(+0.00%)
Feb 16, 2012
6.668
6.812
6.629
6.803
434,361
+0.16(+2.47%)
Feb 15, 2012
6.706
6.745
6.485
6.639
627,133
+0.00(+0.00%)
Feb 14, 2012
6.109
6.706
6.109
6.639
1,505,997
+0.73(+12.40%)
Feb 13, 2012
5.926
5.964
5.839
5.906
400,238
+0.06(+0.99%)
Feb 10, 2012
6.003
6.061
5.829
5.849
274,998
-0.22(-3.65%)
Feb 09, 2012
6.128
6.186
6.041
6.070
117,243
-0.07(-1.10%)
Feb 08, 2012
6.224
6.253
6.080
6.138
171,733
-0.05(-0.78%)
Feb 07, 2012
6.485
6.494
6.176
6.186
238,677
-0.28(-4.32%)
Feb 06, 2012
6.456
6.542
6.403
6.465
187,028
-0.05(-0.74%)
Feb 03, 2012
6.446
6.513
6.359
6.513
259,644
+0.18(+2.89%)
Feb 02, 2012
6.301
6.379
6.224
6.330
186,433
+0.03(+0.46%)
Feb 01, 2012
6.215
6.340
6.147
6.301
221,764
+0.14(+2.35%)
Jan 31, 2012
6.109
6.224
5.964
6.157
348,409
+0.10(+1.59%)
Jan 30, 2012
6.195
6.244
6.022
6.061
109,945
-0.21(-3.38%)
Jan 27, 2012
6.224
6.273
6.186
6.273
118,350
-0.01(-0.15%)
Jan 26, 2012
6.369
6.369
6.167
6.282
198,933
-0.03(-0.46%)
Jan 25, 2012
6.282
6.340
6.163
6.311
166,315
+0.03(+0.46%)
Jan 24, 2012
6.186
6.282
6.099
6.282
199,511
+0.07(+1.09%)
Jan 23, 2012
6.195
6.244
6.147
6.215
167,428
+0.00(+0.00%)
Jan 20, 2012
6.051
6.263
6.051
6.215
346,951
+0.14(+2.38%)
Jan 19, 2012
6.138
6.138
5.957
6.070
123,933
-0.05(-0.79%)
Jan 18, 2012
5.887
6.167
5.858
6.118
287,098
+0.23(+3.93%)
Jan 17, 2012
5.849
5.926
5.762
5.887
171,712
+0.11(+1.83%)
Jan 13, 2012
5.829
5.868
5.666
5.781
178,863
-0.13(-2.28%)
Jan 12, 2012
5.839
5.935
5.781
5.916
187,701
+0.08(+1.32%)
Jan 11, 2012
5.820
5.887
5.810
5.839
242,169
+0.00(+0.00%)
Jan 10, 2012
5.858
5.935
5.762
5.839
441,678
+0.06(+1.00%)
Jan 09, 2012
5.762
5.829
5.656
5.781
293,933
+0.02(+0.33%)
Jan 06, 2012
5.733
5.772
5.694
5.762
550,074
+0.03(+0.50%)
Jan 05, 2012
5.598
5.733
5.521
5.733
240,575
+0.08(+1.36%)
Jan 04, 2012
5.588
5.685
5.531
5.656
260,641
+0.30(+5.58%)
Dec 30, 2011
5.270
5.376
5.227
5.357
193,364
+0.09(+1.65%)
Dec 29, 2011
5.213
5.348
5.213
5.270
224,243
+0.10(+1.86%)
Dec 28, 2011
5.444
5.487
5.174
5.174
243,413
-0.28(-5.12%)
Dec 27, 2011
5.473
5.574
5.376
5.454
204,433
-0.07(-1.22%)
Dec 23, 2011
5.579
5.579
5.463
5.521
78,296
+0.10(+1.78%)
Dec 21, 2011
5.376
5.444
5.184
5.425
232,322
+0.07(+1.26%)
Dec 20, 2011
5.030
5.367
5.020
5.357
311,067
+0.46(+9.45%)
Dec 19, 2011
5.107
5.165
4.866
4.895
230,241
-0.16(-3.24%)
Dec 16, 2011
5.193
5.338
5.030
5.059
375,780
-0.08(-1.50%)
Dec 15, 2011
5.136
5.174
4.962
5.136
253,804
+0.10(+1.91%)
Dec 14, 2011
5.242
5.299
5.030
5.039
267,368
-0.25(-4.74%)
Dec 13, 2011
5.482
5.540
5.251
5.290
232,076
-0.13(-2.49%)
Dec 12, 2011
5.434
5.454
5.309
5.425
239,444
-0.12(-2.09%)
Dec 09, 2011
5.482
5.569
5.434
5.540
325,620
+0.09(+1.59%)
Dec 08, 2011
5.704
5.743
5.444
5.454
287,362
-0.32(-5.51%)
Dec 07, 2011
5.772
5.839
5.685
5.772
228,415
-0.05(-0.81%)
Dec 06, 2011
5.780
5.896
5.579
5.819
242,510
+0.04(+0.66%)
Dec 05, 2011
5.761
5.828
5.636
5.780
282,830
+0.12(+2.03%)
Dec 02, 2011
5.713
5.771
5.607
5.665
164,132
+0.06(+1.03%)
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
.