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 (%)
Sep 28, 2007
8.297
8.400
8.100
8.222
137,005
-0.07(-0.79%)
Sep 27, 2007
8.062
8.306
8.034
8.288
216,780
+0.22(+2.67%)
Sep 26, 2007
8.053
8.231
7.893
8.072
149,431
+0.01(+0.12%)
Sep 25, 2007
8.053
8.166
7.800
8.062
109,535
-0.03(-0.35%)
Sep 24, 2007
7.875
8.363
7.790
8.091
163,552
+0.15(+1.89%)
Sep 21, 2007
7.931
8.062
7.743
7.940
159,791
+0.08(+1.08%)
Sep 20, 2007
7.847
7.922
7.527
7.856
94,882
-0.01(-0.12%)
Sep 19, 2007
8.137
8.156
7.565
7.865
222,454
-0.28(-3.46%)
Sep 18, 2007
7.912
8.166
7.659
8.147
77,749
+0.26(+3.33%)
Sep 17, 2007
8.062
8.062
7.790
7.884
73,997
-0.20(-2.44%)
Sep 14, 2007
8.044
8.114
7.856
8.081
50,354
-0.06(-0.69%)
Sep 13, 2007
8.250
8.250
7.828
8.137
189,122
-0.08(-0.91%)
Sep 12, 2007
8.447
8.447
7.978
8.213
371,834
-0.27(-3.21%)
Sep 11, 2007
8.513
8.550
8.335
8.485
348,294
+0.00(+0.00%)
Sep 10, 2007
8.447
8.569
8.288
8.485
619,990
+0.10(+1.23%)
Sep 07, 2007
8.428
8.485
8.250
8.382
282,908
-0.18(-2.08%)
Sep 06, 2007
8.504
8.607
8.353
8.560
115,068
+0.07(+0.77%)
Sep 05, 2007
8.410
8.607
8.335
8.494
266,587
-0.03(-0.33%)
Sep 04, 2007
8.353
8.597
8.311
8.522
395,151
+0.20(+2.37%)
Aug 31, 2007
8.447
8.635
8.250
8.325
544,589
-0.03(-0.34%)
Aug 30, 2007
7.800
8.447
7.800
8.353
163,101
+0.46(+5.83%)
Aug 29, 2007
7.753
7.893
7.743
7.893
144,373
+0.16(+2.06%)
Aug 28, 2007
7.668
7.800
7.659
7.734
53,930
+0.00(+0.00%)
Aug 27, 2007
7.631
7.800
7.537
7.734
142,611
+0.08(+1.10%)
Aug 24, 2007
7.565
7.649
7.415
7.649
283,860
+0.09(+1.24%)
Aug 23, 2007
7.565
7.696
7.509
7.556
264,619
+0.02(+0.25%)
Aug 22, 2007
7.565
7.884
7.509
7.537
252,352
+0.02(+0.25%)
Aug 21, 2007
7.743
7.743
7.368
7.518
326,394
-0.27(-3.49%)
Aug 20, 2007
7.903
7.922
7.659
7.790
107,748
-0.11(-1.43%)
Aug 17, 2007
7.978
7.978
7.640
7.903
217,700
+0.08(+1.08%)
Aug 16, 2007
7.922
7.950
7.424
7.818
1,908,923
-0.23(-2.80%)
Aug 15, 2007
8.410
8.447
7.800
8.044
760,268
-0.35(-4.14%)
Aug 14, 2007
8.447
8.597
8.166
8.391
248,803
-0.07(-0.78%)
Aug 13, 2007
8.128
8.635
8.128
8.457
288,549
+0.37(+4.52%)
Aug 10, 2007
7.940
8.119
7.865
8.091
276,742
+0.00(+0.00%)
Aug 09, 2007
7.969
8.147
7.884
8.091
398,263
-0.01(-0.12%)
Aug 08, 2007
7.875
8.170
7.790
8.100
1,132,642
+0.05(+0.58%)
Aug 07, 2007
7.922
8.147
7.734
8.053
804,119
+0.03(+0.35%)
Aug 06, 2007
7.762
8.062
7.330
8.025
558,977
-0.04(-0.47%)
Aug 03, 2007
7.969
8.147
7.556
8.062
1,881,045
+0.32(+4.12%)
Aug 02, 2007
7.509
7.809
7.462
7.743
3,434,606
+0.44(+6.04%)
Aug 01, 2007
7.781
7.781
7.133
7.302
388,986
-0.53(-6.71%)
Jul 31, 2007
8.006
8.213
7.546
7.828
284,746
-0.14(-1.77%)
Jul 30, 2007
7.837
7.997
7.656
7.969
252,431
+0.12(+1.56%)
Jul 27, 2007
7.462
8.015
7.415
7.847
300,336
+0.33(+4.37%)
Jul 26, 2007
7.556
7.603
7.274
7.518
240,361
-0.06(-0.74%)
Jul 25, 2007
7.340
7.593
7.114
7.574
231,997
+0.26(+3.59%)
Jul 24, 2007
7.518
7.603
7.096
7.312
312,332
-0.36(-4.65%)
Jul 23, 2007
7.978
8.235
7.537
7.668
693,722
-0.71(-8.51%)
Jul 20, 2007
8.184
8.485
8.184
8.382
135,544
+0.12(+1.48%)
Jul 19, 2007
7.987
8.382
7.959
8.260
246,014
+0.16(+1.97%)
Jul 18, 2007
8.231
8.231
8.015
8.100
156,696
-0.15(-1.82%)
Jul 17, 2007
8.213
8.344
8.213
8.250
130,364
-0.05(-0.62%)
Jul 16, 2007
8.532
8.560
8.231
8.302
246,231
-0.29(-3.33%)
Jul 13, 2007
8.213
8.654
8.166
8.588
405,674
+0.28(+3.39%)
Jul 12, 2007
8.166
8.391
8.081
8.306
624,307
+0.07(+0.80%)
Jul 11, 2007
8.250
8.335
8.184
8.241
173,286
-0.11(-1.35%)
Jul 10, 2007
8.166
8.475
8.109
8.353
371,761
-0.09(-1.11%)
Jul 09, 2007
8.306
8.457
7.978
8.447
827,858
-0.08(-0.88%)
Jul 06, 2007
8.532
8.560
8.353
8.522
227,434
-0.03(-0.33%)
Jul 05, 2007
8.597
8.757
8.494
8.550
194,712
-0.17(-1.94%)
Jul 03, 2007
8.710
8.776
8.635
8.719
140,388
+0.01(+0.11%)
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
.