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, 2017
4.300
4.350
4.200
4.300
226,879
+0.00(+0.00%)
Jun 29, 2017
4.300
4.300
4.200
4.300
197,781
+0.05(+1.18%)
Jun 28, 2017
4.250
4.275
4.200
4.250
232,300
+0.00(+0.00%)
Jun 27, 2017
4.150
4.350
4.100
4.250
209,464
+0.10(+2.41%)
Jun 26, 2017
4.100
4.200
4.050
4.150
72,783
+0.05(+1.22%)
Jun 23, 2017
4.250
4.100
480,251
+0.10(+2.50%)
Jun 22, 2017
4.050
4.200
3.955
4.000
211,707
+0.00(+0.00%)
Jun 21, 2017
3.950
4.100
3.925
4.000
287,462
+0.05(+1.27%)
Jun 20, 2017
3.900
4.050
3.900
3.950
91,878
+0.00(+0.00%)
Jun 19, 2017
3.850
4.000
3.700
3.950
164,093
+0.15(+3.95%)
Jun 16, 2017
3.900
4.050
3.725
3.800
299,546
-0.20(-5.00%)
Jun 15, 2017
4.000
4.100
3.875
4.000
149,831
-0.05(-1.23%)
Jun 14, 2017
4.150
4.250
3.950
4.050
292,372
-0.10(-2.41%)
Jun 13, 2017
4.200
4.250
4.075
4.150
269,357
+0.00(+0.00%)
Jun 12, 2017
4.250
4.300
4.050
4.150
239,780
-0.10(-2.35%)
Jun 09, 2017
4.200
4.300
4.150
4.250
182,606
+0.05(+1.19%)
Jun 08, 2017
4.150
4.250
4.100
4.200
105,599
+0.05(+1.20%)
Jun 07, 2017
4.200
4.245
4.100
4.150
110,970
-0.10(-2.35%)
Jun 06, 2017
4.150
4.250
4.100
4.250
88,453
+0.10(+2.41%)
Jun 05, 2017
4.250
4.300
4.150
4.150
110,386
-0.15(-3.49%)
Jun 02, 2017
4.200
4.300
4.200
4.300
177,432
+0.10(+2.38%)
Jun 01, 2017
4.200
4.250
4.100
4.200
121,288
+0.05(+1.20%)
May 31, 2017
4.200
4.200
4.050
4.150
134,402
-0.05(-1.19%)
May 30, 2017
4.200
4.250
4.050
4.200
165,548
+0.00(+0.00%)
May 26, 2017
4.000
4.350
4.000
4.200
478,794
+0.20(+5.00%)
May 25, 2017
4.100
4.200
4.000
4.000
314,811
-0.10(-2.44%)
May 24, 2017
4.300
4.336
4.050
4.100
468,009
-0.25(-5.75%)
May 23, 2017
4.500
4.500
4.300
4.350
181,117
-0.15(-3.33%)
May 22, 2017
4.500
4.550
4.450
4.500
171,193
+0.05(+1.12%)
May 19, 2017
4.450
4.550
4.400
4.450
794,616
-0.05(-1.11%)
May 18, 2017
4.400
4.525
4.400
4.500
468,066
+0.05(+1.12%)
May 17, 2017
4.550
4.575
4.364
4.450
250,829
-0.15(-3.26%)
May 16, 2017
4.900
4.900
4.550
4.600
177,192
-0.30(-6.12%)
May 15, 2017
4.900
4.900
4.767
4.900
83,926
+0.05(+1.03%)
May 12, 2017
4.800
4.900
4.750
4.850
159,876
+0.10(+2.11%)
May 11, 2017
4.500
4.800
4.500
4.750
283,660
+0.25(+5.56%)
May 10, 2017
4.450
4.600
4.450
4.500
143,068
+0.05(+1.12%)
May 09, 2017
4.550
4.600
4.450
4.450
117,822
-0.10(-2.20%)
May 08, 2017
4.450
4.600
4.400
4.550
127,757
+0.10(+2.25%)
May 05, 2017
4.600
4.600
4.300
4.450
589,689
-0.10(-2.20%)
May 04, 2017
4.650
4.650
4.525
4.550
214,482
-0.15(-3.19%)
May 03, 2017
4.400
4.750
4.400
4.700
208,780
+0.00(+0.00%)
May 02, 2017
4.600
4.775
4.550
4.700
244,058
+0.10(+2.17%)
May 01, 2017
4.600
4.700
4.500
4.600
123,870
+0.05(+1.10%)
Apr 28, 2017
4.850
4.850
4.500
4.550
111,926
-0.25(-5.21%)
Apr 27, 2017
4.800
4.850
4.750
4.800
104,032
+0.00(+0.00%)
Apr 26, 2017
4.600
4.850
4.550
4.800
171,383
+0.20(+4.35%)
Apr 25, 2017
4.550
4.650
4.550
4.600
144,897
+0.05(+1.10%)
Apr 24, 2017
4.500
4.650
4.500
4.550
175,006
+0.10(+2.25%)
Apr 21, 2017
4.450
4.600
4.400
4.450
255,607
+0.00(+0.00%)
Apr 20, 2017
4.500
4.550
4.450
4.450
174,788
+0.00(+0.00%)
Apr 19, 2017
4.500
4.550
4.450
4.450
150,103
-0.05(-1.11%)
Apr 18, 2017
4.450
4.525
4.400
4.500
100,064
+0.00(+0.00%)
Apr 17, 2017
4.500
4.510
4.400
4.500
205,704
+0.05(+1.12%)
Apr 13, 2017
4.400
4.525
4.400
4.450
196,199
+0.00(+0.00%)
Apr 12, 2017
4.550
4.550
4.350
4.450
221,196
-0.10(-2.20%)
Apr 11, 2017
4.600
4.600
4.500
4.550
73,405
+0.00(+0.00%)
Apr 10, 2017
4.600
4.700
4.500
4.550
99,424
-0.10(-2.15%)
Apr 07, 2017
4.300
4.650
4.300
4.650
206,620
+0.30(+6.90%)
Apr 06, 2017
4.150
4.400
4.135
4.350
210,899
+0.20(+4.82%)
Apr 05, 2017
4.150
4.325
4.075
4.150
226,269
+0.00(+0.00%)
Apr 04, 2017
4.100
4.200
4.050
4.150
216,945
+0.05(+1.22%)
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
.