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 (%)
Jun 29, 2007
9.001
9.039
8.541
8.917
316,634
-0.08(-0.84%)
Jun 28, 2007
8.907
9.039
8.804
8.992
366,000
+0.04(+0.42%)
Jun 27, 2007
8.757
8.963
8.504
8.954
344,582
+0.27(+3.14%)
Jun 26, 2007
8.241
8.682
8.092
8.682
354,901
+0.44(+5.35%)
Jun 25, 2007
8.757
8.785
8.128
8.241
742,580
-0.54(-6.20%)
Jun 22, 2007
8.945
9.095
8.494
8.785
1,233,124
-0.27(-3.01%)
Jun 21, 2007
9.602
9.620
8.917
9.057
607,076
-0.50(-5.21%)
Jun 20, 2007
9.386
9.639
9.327
9.555
520,680
+0.17(+1.80%)
Jun 19, 2007
9.132
9.451
9.048
9.386
332,843
+0.26(+2.88%)
Jun 18, 2007
9.142
9.292
9.067
9.123
263,376
+0.12(+1.36%)
Jun 15, 2007
9.114
9.151
8.926
9.001
315,476
+0.08(+0.95%)
Jun 14, 2007
9.217
9.217
8.870
8.917
538,153
+0.03(+0.32%)
Jun 13, 2007
8.541
8.917
8.428
8.888
617,954
+0.33(+3.84%)
Jun 12, 2007
8.804
8.813
8.550
8.560
212,341
-0.21(-2.36%)
Jun 11, 2007
9.039
9.039
8.691
8.766
215,923
+0.05(+0.54%)
Jun 08, 2007
8.701
8.851
8.682
8.719
287,614
-0.08(-0.96%)
Jun 07, 2007
9.114
9.114
8.766
8.804
408,340
-0.27(-3.00%)
Jun 06, 2007
9.207
9.207
8.982
9.076
375,337
-0.08(-0.82%)
Jun 05, 2007
9.217
9.301
9.076
9.151
492,716
+0.13(+1.46%)
Jun 04, 2007
9.320
9.320
8.992
9.020
1,026,063
+0.04(+0.42%)
Jun 01, 2007
9.198
9.386
8.916
8.982
2,691,840
+0.48(+5.63%)
May 31, 2007
8.494
8.522
8.410
8.504
228,242
+0.08(+1.00%)
May 30, 2007
8.428
8.682
8.400
8.419
98,768
-0.05(-0.55%)
May 29, 2007
8.710
8.710
8.260
8.466
92,205
+0.03(+0.33%)
May 25, 2007
8.701
8.701
8.400
8.438
43,769
+0.03(+0.33%)
May 24, 2007
8.588
8.588
8.269
8.410
93,820
-0.04(-0.44%)
May 23, 2007
8.447
8.541
8.260
8.447
115,966
+0.00(+0.00%)
May 22, 2007
8.682
8.682
8.447
8.447
86,488
-0.19(-2.17%)
May 21, 2007
8.616
8.804
8.569
8.635
302,585
-0.09(-1.08%)
May 18, 2007
8.260
8.879
7.912
8.729
1,161,459
+0.52(+6.29%)
May 17, 2007
8.025
8.250
7.855
8.213
1,160,136
+0.36(+4.54%)
May 16, 2007
7.668
7.978
7.593
7.856
194,300
+0.26(+3.46%)
May 15, 2007
7.603
7.649
7.593
7.593
94,345
-0.03(-0.37%)
May 14, 2007
7.527
7.631
7.518
7.621
129,773
+0.07(+0.87%)
May 11, 2007
7.612
7.828
7.527
7.556
81,680
-0.07(-0.86%)
May 10, 2007
7.349
7.659
7.349
7.621
262,752
+0.17(+2.27%)
May 09, 2007
7.847
7.847
7.424
7.452
498,281
-0.33(-4.22%)
May 08, 2007
7.847
7.847
7.584
7.781
135,114
-0.01(-0.12%)
May 07, 2007
7.790
7.828
7.753
7.790
201,590
+0.06(+0.73%)
May 04, 2007
7.734
7.771
7.509
7.734
215,763
+0.04(+0.49%)
May 03, 2007
7.621
7.734
7.593
7.696
218,880
+0.07(+0.86%)
May 02, 2007
7.387
7.678
7.377
7.631
164,972
+0.24(+3.30%)
May 01, 2007
7.265
7.462
7.199
7.387
63,217
+0.11(+1.55%)
Apr 30, 2007
7.462
7.509
7.274
7.274
15,490
-0.19(-2.52%)
Apr 27, 2007
7.471
7.471
7.368
7.462
37,570
+0.07(+0.89%)
Apr 26, 2007
7.509
7.509
7.246
7.396
9,477
-0.08(-1.01%)
Apr 25, 2007
7.396
7.584
7.396
7.471
201,838
+0.08(+1.02%)
Apr 24, 2007
7.462
7.462
7.283
7.396
41,725
-0.07(-0.88%)
Apr 23, 2007
7.377
7.462
7.227
7.462
43,798
+0.18(+2.45%)
Apr 20, 2007
7.218
7.363
7.218
7.283
21,788
+0.06(+0.78%)
Apr 19, 2007
7.499
7.499
7.199
7.227
41,299
-0.22(-2.90%)
Apr 18, 2007
7.293
7.452
7.166
7.443
158,695
+0.23(+3.26%)
Apr 17, 2007
7.208
7.283
7.077
7.208
107,550
+0.06(+0.79%)
Apr 16, 2007
6.983
7.265
6.701
7.152
204,213
+0.27(+3.96%)
Apr 13, 2007
6.992
6.992
6.880
6.880
53,268
-0.02(-0.27%)
Apr 12, 2007
6.514
6.908
6.514
6.899
62,381
+0.30(+4.55%)
Apr 11, 2007
6.551
6.598
6.439
6.598
17,153
+0.04(+0.57%)
Apr 10, 2007
6.335
6.570
6.335
6.561
23,572
+0.04(+0.58%)
Apr 09, 2007
6.664
6.664
6.495
6.523
7,271
-0.05(-0.71%)
Apr 05, 2007
6.392
6.570
6.364
6.570
4,901
+0.05(+0.72%)
Apr 04, 2007
6.664
6.664
6.476
6.523
47,179
+0.00(+0.00%)
Apr 03, 2007
6.288
6.523
6.288
6.523
57,957
+0.23(+3.73%)
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
.