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 (%)
Jul 29, 2011
5.677
5.801
5.634
5.687
654,308
-0.05(-0.83%)
Jul 28, 2011
5.782
6.012
5.706
5.734
480,855
-0.02(-0.33%)
Jul 27, 2011
5.763
5.830
5.696
5.754
390,336
-0.05(-0.82%)
Jul 26, 2011
6.012
6.059
5.768
5.801
882,411
-0.19(-3.19%)
Jul 25, 2011
5.964
6.069
5.744
5.993
464,321
-0.05(-0.79%)
Jul 22, 2011
6.069
6.079
5.849
6.040
325,903
+0.19(+3.27%)
Jul 21, 2011
5.916
6.050
5.840
5.849
597,195
-0.03(-0.49%)
Jul 20, 2011
5.916
5.945
5.811
5.878
256,746
-0.02(-0.32%)
Jul 19, 2011
5.773
5.907
5.763
5.897
254,716
+0.16(+2.83%)
Jul 18, 2011
5.792
5.792
5.687
5.734
533,587
-0.11(-1.80%)
Jul 15, 2011
5.820
5.878
5.734
5.840
772,511
+0.06(+0.99%)
Jul 14, 2011
5.916
5.983
5.734
5.782
456,183
-0.10(-1.63%)
Jul 13, 2011
5.773
6.012
5.715
5.878
473,617
+0.15(+2.67%)
Jul 12, 2011
5.725
5.840
5.620
5.725
450,709
+0.00(+0.00%)
Jul 11, 2011
5.677
5.734
5.620
5.725
518,568
-0.07(-1.16%)
Jul 08, 2011
5.792
5.811
5.596
5.792
617,902
-0.09(-1.46%)
Jul 07, 2011
5.515
5.935
5.515
5.878
903,179
+0.44(+8.08%)
Jul 06, 2011
5.333
5.467
5.319
5.438
499,383
+0.10(+1.79%)
Jul 05, 2011
5.448
5.448
5.304
5.343
474,301
-0.10(-1.76%)
Jul 01, 2011
5.314
5.467
5.276
5.438
564,530
+0.11(+1.97%)
Jun 30, 2011
5.314
5.370
5.257
5.333
686,168
+0.03(+0.54%)
Jun 29, 2011
5.324
5.352
5.247
5.304
549,903
+0.02(+0.36%)
Jun 28, 2011
5.104
5.343
5.075
5.285
569,415
+0.19(+3.75%)
Jun 27, 2011
4.999
5.132
4.970
5.094
370,300
+0.11(+2.11%)
Jun 24, 2011
5.075
5.105
4.922
4.989
1,131,781
-0.06(-1.14%)
Jun 23, 2011
5.075
5.086
4.941
5.046
553,934
-0.13(-2.58%)
Jun 22, 2011
5.199
5.304
5.161
5.180
243,236
-0.07(-1.28%)
Jun 21, 2011
5.151
5.285
5.075
5.247
394,701
+0.15(+3.00%)
Jun 20, 2011
5.132
5.247
5.085
5.094
365,975
-0.14(-2.74%)
Jun 17, 2011
5.199
5.381
5.161
5.237
777,092
+0.08(+1.48%)
Jun 16, 2011
5.008
5.218
4.970
5.161
648,102
+0.18(+3.65%)
Jun 15, 2011
5.190
5.257
4.932
4.979
369,215
-0.28(-5.27%)
Jun 14, 2011
5.046
5.314
5.018
5.257
347,285
+0.26(+5.16%)
Jun 13, 2011
5.065
5.132
4.999
4.999
459,336
-0.05(-0.95%)
Jun 10, 2011
5.257
5.343
5.046
5.046
397,432
-0.23(-4.35%)
Jun 09, 2011
5.285
5.352
5.276
5.276
302,399
+0.00(+0.00%)
Jun 08, 2011
5.285
5.390
5.257
5.276
650,332
+0.01(+0.20%)
Jun 07, 2011
5.418
5.418
5.256
5.265
669,903
-0.02(-0.37%)
Jun 06, 2011
5.541
5.589
5.284
5.285
545,967
-0.27(-4.79%)
Jun 03, 2011
5.522
5.598
5.522
5.551
287,920
-0.30(-5.20%)
May 24, 2011
5.922
5.960
5.836
5.856
556,140
-0.05(-0.81%)
May 23, 2011
5.989
6.008
5.856
5.903
732,340
-0.20(-3.28%)
May 20, 2011
6.036
6.103
6.017
6.103
652,253
+0.03(+0.47%)
May 19, 2011
6.103
6.170
5.979
6.074
534,356
+0.02(+0.39%)
May 18, 2011
6.017
6.065
5.951
6.051
709,075
+0.08(+1.36%)
May 17, 2011
5.998
6.027
5.913
5.970
347,074
-0.02(-0.32%)
May 16, 2011
6.122
6.189
5.989
5.989
341,599
-0.15(-2.48%)
May 13, 2011
6.236
6.297
5.979
6.141
728,804
-0.10(-1.53%)
May 12, 2011
6.198
6.265
6.074
6.236
723,417
+0.05(+0.77%)
May 11, 2011
6.265
6.293
6.179
6.189
536,668
-0.09(-1.37%)
May 10, 2011
6.370
6.379
6.246
6.274
649,176
-0.11(-1.79%)
May 09, 2011
6.389
6.389
6.265
6.389
426,859
-0.01(-0.15%)
May 06, 2011
6.522
6.579
6.313
6.398
475,712
-0.06(-0.89%)
May 05, 2011
6.617
6.617
6.236
6.455
907,205
-0.21(-3.14%)
May 04, 2011
6.950
6.950
6.655
6.665
1,075,136
-0.32(-4.63%)
May 03, 2011
6.903
6.998
6.693
6.989
680,886
-0.03(-0.41%)
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
.