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
)
9.150
-0.020 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 29, 2020
9.250
9.410
9.100
9.270
498,300
+0.02(+0.22%)
May 28, 2020
9.620
9.620
9.230
9.250
461,722
-0.22(-2.32%)
May 27, 2020
9.580
9.600
9.350
9.470
685,272
+0.28(+3.05%)
May 26, 2020
8.920
9.340
8.920
9.190
496,413
+0.42(+4.79%)
May 22, 2020
8.580
9.000
8.400
8.770
646,100
+0.16(+1.86%)
May 21, 2020
8.650
8.730
8.500
8.610
218,776
-0.05(-0.58%)
May 20, 2020
8.470
8.720
8.420
8.660
355,107
+0.29(+3.46%)
May 19, 2020
8.240
8.600
8.220
8.370
225,913
+0.13(+1.58%)
May 18, 2020
8.020
8.270
7.980
8.240
571,983
+0.46(+5.91%)
May 15, 2020
7.880
7.900
7.750
7.780
380,800
-0.12(-1.52%)
May 14, 2020
8.170
8.260
7.790
7.900
644,307
-0.40(-4.82%)
May 13, 2020
8.770
8.790
8.232
8.300
383,904
-0.50(-5.68%)
May 12, 2020
9.280
9.340
8.780
8.800
480,178
-0.45(-4.86%)
May 11, 2020
8.560
9.450
8.335
9.250
1,049,297
+0.56(+6.44%)
May 08, 2020
8.840
9.020
8.670
8.690
437,600
-0.12(-1.36%)
May 07, 2020
8.880
8.960
8.700
8.810
418,485
-0.08(-0.90%)
May 06, 2020
9.220
9.290
8.820
8.890
583,350
-0.39(-4.20%)
May 05, 2020
9.270
9.600
8.980
9.280
848,040
+0.91(+10.87%)
May 04, 2020
8.520
8.520
8.170
8.370
294,381
-0.05(-0.59%)
May 01, 2020
8.960
9.090
8.240
8.420
369,300
-0.42(-4.75%)
Apr 30, 2020
8.920
8.970
8.710
8.840
478,816
-0.26(-2.86%)
Apr 29, 2020
9.250
9.260
8.970
9.100
469,851
+0.05(+0.55%)
Apr 28, 2020
8.450
9.130
8.305
9.050
587,341
+0.79(+9.56%)
Apr 27, 2020
7.940
8.370
7.870
8.260
398,966
+0.46(+5.90%)
Apr 24, 2020
7.820
7.870
7.550
7.800
279,500
-0.01(-0.13%)
Apr 23, 2020
7.720
7.970
7.710
7.810
232,877
+0.11(+1.43%)
Apr 22, 2020
7.700
7.780
7.600
7.700
291,763
+0.15(+1.99%)
Apr 21, 2020
7.520
7.700
7.420
7.550
357,767
-0.16(-2.08%)
Apr 20, 2020
7.870
8.000
7.620
7.710
286,386
-0.31(-3.87%)
Apr 17, 2020
7.720
8.080
7.700
8.020
352,000
+0.48(+6.44%)
Apr 16, 2020
7.910
7.960
7.480
7.535
396,477
-0.34(-4.38%)
Apr 15, 2020
8.070
8.200
7.800
7.880
510,451
-0.35(-4.25%)
Apr 14, 2020
8.700
8.850
8.200
8.230
455,805
-0.33(-3.86%)
Apr 13, 2020
8.770
8.920
8.430
8.560
581,991
-0.19(-2.17%)
Apr 09, 2020
8.320
8.840
8.270
8.750
474,700
+0.48(+5.80%)
Apr 08, 2020
7.890
8.300
7.730
8.270
371,110
+0.46(+5.89%)
Apr 07, 2020
7.890
8.120
7.730
7.810
650,403
+0.04(+0.51%)
Apr 06, 2020
7.970
8.060
7.640
7.770
488,594
+0.01(+0.13%)
Apr 03, 2020
7.820
7.870
7.530
7.760
367,900
-0.15(-1.90%)
Apr 02, 2020
7.910
8.070
7.635
7.910
525,913
-0.03(-0.38%)
Apr 01, 2020
8.130
8.390
7.850
7.940
473,489
-0.36(-4.34%)
Mar 31, 2020
7.950
8.365
7.870
8.300
809,846
+0.29(+3.62%)
Mar 30, 2020
7.810
8.090
7.765
8.010
426,902
+0.20(+2.56%)
Mar 27, 2020
7.550
8.145
7.500
7.810
845,100
+0.10(+1.30%)
Mar 26, 2020
7.140
7.740
7.065
7.710
755,874
+0.61(+8.59%)
Mar 25, 2020
7.560
7.760
7.060
7.100
398,242
-0.40(-5.33%)
Mar 24, 2020
7.500
8.070
7.360
7.500
1,125,288
+0.15(+2.04%)
Mar 23, 2020
8.120
8.120
7.170
7.350
704,454
-0.71(-8.81%)
Mar 20, 2020
7.990
8.240
7.650
8.060
1,092,300
+0.15(+1.90%)
Mar 19, 2020
7.000
8.450
7.000
7.910
676,805
+0.87(+12.36%)
Mar 18, 2020
7.560
7.900
7.010
7.040
629,879
-0.89(-11.22%)
Mar 17, 2020
7.520
8.200
7.300
7.930
634,885
+0.46(+6.16%)
Mar 16, 2020
7.860
7.860
7.250
7.470
1,140,389
-0.12(-1.58%)
Mar 13, 2020
7.030
7.590
6.750
7.590
721,700
+0.81(+11.95%)
Mar 12, 2020
7.710
7.710
6.780
6.780
795,919
-1.32(-16.30%)
Mar 11, 2020
8.260
8.380
7.910
8.100
620,977
-0.46(-5.37%)
Mar 10, 2020
9.170
9.400
8.300
8.560
720,839
-0.43(-4.78%)
Mar 09, 2020
9.180
9.540
8.960
8.990
560,393
-0.67(-6.94%)
Mar 06, 2020
9.870
9.910
9.495
9.660
528,800
-0.39(-3.88%)
Mar 05, 2020
9.910
10.07
9.885
10.05
678,105
+0.01(+0.10%)
Mar 04, 2020
9.920
10.05
9.870
10.04
367,749
+0.18(+1.83%)
Mar 03, 2020
9.940
10.35
9.820
9.860
462,246
-0.06(-0.60%)
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
.