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 (%)
Jun 30, 2016
4.350
4.410
4.280
4.360
264,197
+0.04(+0.93%)
Jun 29, 2016
4.340
4.400
4.290
4.320
123,922
+0.06(+1.41%)
Jun 28, 2016
4.240
4.330
4.175
4.260
162,971
+0.09(+2.16%)
Jun 27, 2016
4.450
4.495
4.170
4.170
202,861
-0.33(-7.33%)
Jun 24, 2016
4.520
4.640
4.340
4.500
198,684
-0.26(-5.46%)
Jun 23, 2016
4.770
4.910
4.710
4.760
148,601
+0.09(+1.93%)
Jun 22, 2016
4.830
4.850
4.660
4.670
33,757
-0.13(-2.71%)
Jun 21, 2016
4.850
4.880
4.740
4.800
74,909
-0.05(-1.03%)
Jun 20, 2016
4.860
5.020
4.800
4.850
66,133
+0.04(+0.83%)
Jun 17, 2016
4.830
4.850
4.730
4.810
263,009
-0.04(-0.82%)
Jun 16, 2016
4.710
4.870
4.591
4.850
83,961
+0.12(+2.54%)
Jun 15, 2016
4.790
4.820
4.730
4.730
75,621
-0.09(-1.87%)
Jun 14, 2016
4.590
4.840
4.590
4.820
79,726
+0.18(+3.88%)
Jun 13, 2016
4.590
4.720
4.590
4.640
50,342
+0.03(+0.65%)
Jun 10, 2016
4.630
4.720
4.600
4.610
69,475
-0.06(-1.28%)
Jun 09, 2016
5.030
5.030
4.610
4.670
159,789
-0.41(-8.07%)
Jun 08, 2016
4.810
5.090
4.780
5.080
103,888
+0.27(+5.61%)
Jun 07, 2016
4.830
4.870
4.760
4.810
73,689
-0.03(-0.62%)
Jun 06, 2016
4.600
4.850
4.600
4.840
97,218
+0.24(+5.22%)
Jun 03, 2016
4.590
4.620
4.510
4.600
60,429
+0.00(+0.00%)
Jun 02, 2016
4.610
4.660
4.420
4.600
65,431
-0.03(-0.65%)
Jun 01, 2016
4.550
4.660
4.455
4.630
75,107
+0.07(+1.54%)
May 31, 2016
4.550
4.660
4.360
4.560
92,472
+0.01(+0.22%)
May 27, 2016
4.360
4.550
4.550
4.550
202,000
+0.21(+4.84%)
May 26, 2016
4.380
4.430
4.310
4.340
28,916
-0.06(-1.36%)
May 25, 2016
4.430
4.490
4.390
4.400
85,427
-0.02(-0.45%)
May 24, 2016
4.280
4.480
4.260
4.420
150,004
+0.18(+4.25%)
May 23, 2016
4.360
4.520
4.220
4.240
209,793
-0.14(-3.20%)
May 20, 2016
4.260
4.390
4.190
4.380
114,982
+0.15(+3.55%)
May 19, 2016
4.150
4.250
4.030
4.230
79,619
+0.03(+0.71%)
May 18, 2016
4.150
4.280
4.130
4.200
81,995
+0.04(+0.96%)
May 17, 2016
4.450
4.460
4.120
4.160
92,886
-0.31(-6.94%)
May 16, 2016
4.460
4.570
4.400
4.470
72,270
+0.04(+0.90%)
May 13, 2016
4.190
4.510
4.190
4.430
89,317
+0.04(+0.91%)
May 12, 2016
4.520
4.570
4.370
4.390
116,433
-0.10(-2.23%)
May 11, 2016
4.540
4.640
4.490
4.490
76,977
-0.07(-1.54%)
May 10, 2016
4.560
4.710
4.500
4.560
243,350
+0.05(+1.11%)
May 09, 2016
4.500
4.580
4.430
4.510
166,374
+0.00(+0.00%)
May 06, 2016
4.520
4.590
4.500
4.510
239,220
-0.01(-0.22%)
May 05, 2016
4.530
4.620
4.450
4.520
335,379
+0.03(+0.67%)
May 04, 2016
4.470
4.730
4.460
4.490
223,413
+0.00(+0.00%)
May 03, 2016
4.420
4.710
4.280
4.490
204,238
-0.12(-2.60%)
May 02, 2016
4.620
4.720
4.540
4.610
127,438
+0.04(+0.88%)
Apr 29, 2016
4.440
4.620
4.430
4.570
139,639
+0.15(+3.39%)
Apr 28, 2016
4.680
4.740
4.410
4.420
70,531
-0.31(-6.55%)
Apr 27, 2016
4.760
4.810
4.630
4.730
100,553
+0.01(+0.21%)
Apr 26, 2016
4.500
4.800
4.370
4.720
121,394
+0.27(+6.07%)
Apr 25, 2016
4.580
4.610
4.400
4.450
78,980
-0.12(-2.63%)
Apr 22, 2016
4.610
4.680
4.530
4.570
82,287
-0.03(-0.65%)
Apr 21, 2016
4.680
4.760
4.570
4.600
176,869
-0.05(-1.08%)
Apr 20, 2016
4.707
4.790
4.640
4.650
123,185
-0.11(-2.31%)
Apr 19, 2016
4.750
4.850
4.720
4.760
240,973
+0.03(+0.63%)
Apr 18, 2016
4.420
4.760
4.420
4.730
175,734
+0.23(+5.11%)
Apr 15, 2016
4.470
4.540
4.470
4.500
107,143
-0.01(-0.22%)
Apr 14, 2016
4.560
4.595
4.420
4.510
169,416
-0.10(-2.17%)
Apr 13, 2016
4.310
4.620
4.300
4.610
288,762
+0.30(+6.96%)
Apr 12, 2016
4.090
4.330
4.060
4.310
184,236
+0.21(+5.12%)
Apr 11, 2016
3.980
4.120
3.980
4.100
182,708
+0.13(+3.27%)
Apr 08, 2016
4.070
4.135
3.960
3.970
152,970
-0.09(-2.22%)
Apr 07, 2016
4.060
4.140
4.020
4.060
136,478
-0.04(-0.98%)
Apr 06, 2016
4.090
4.145
4.050
4.100
109,719
-0.01(-0.24%)
Apr 05, 2016
4.090
4.200
4.020
4.110
139,650
+0.00(+0.00%)
Apr 04, 2016
4.250
4.270
4.050
4.110
189,417
-0.13(-3.07%)
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
.