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 30, 2009
6.692
6.739
6.504
6.551
321,550
-0.11(-1.69%)
Sep 29, 2009
6.899
6.927
6.589
6.664
282,868
-0.19(-2.74%)
Sep 28, 2009
6.701
6.992
6.645
6.852
307,666
+0.15(+2.24%)
Sep 25, 2009
6.570
6.711
6.410
6.701
417,600
+0.03(+0.42%)
Sep 24, 2009
6.730
6.730
6.564
6.673
412,055
-0.05(-0.70%)
Sep 23, 2009
6.739
6.983
6.683
6.720
310,792
+0.00(+0.00%)
Sep 22, 2009
6.720
6.758
6.551
6.720
348,106
+0.04(+0.56%)
Sep 21, 2009
6.542
6.748
6.504
6.683
395,837
+0.05(+0.71%)
Sep 18, 2009
6.683
6.747
6.561
6.636
403,096
-0.03(-0.42%)
Sep 17, 2009
6.852
7.002
6.570
6.664
407,539
-0.22(-3.14%)
Sep 16, 2009
6.448
6.889
6.426
6.880
535,110
+0.43(+6.70%)
Sep 15, 2009
6.335
6.467
6.195
6.448
206,644
+0.08(+1.18%)
Sep 14, 2009
6.213
6.429
6.138
6.373
334,286
+0.12(+1.95%)
Sep 11, 2009
6.335
6.382
6.195
6.251
303,194
-0.05(-0.75%)
Sep 10, 2009
6.317
6.345
6.204
6.298
301,296
-0.01(-0.15%)
Sep 09, 2009
6.148
6.382
6.101
6.307
327,704
+0.20(+3.23%)
Sep 08, 2009
6.326
6.420
5.951
6.110
575,994
-0.13(-2.11%)
Sep 04, 2009
6.101
6.298
5.941
6.242
399,968
+0.10(+1.68%)
Sep 03, 2009
6.157
6.232
6.026
6.138
300,444
+0.08(+1.24%)
Sep 02, 2009
6.223
6.232
6.016
6.063
799,224
-0.16(-2.56%)
Sep 01, 2009
6.561
6.617
6.120
6.223
924,420
+0.10(+1.69%)
Aug 31, 2009
6.101
6.213
5.857
6.120
352,430
-0.03(-0.46%)
Aug 28, 2009
6.204
6.410
6.007
6.148
244,262
+0.00(+0.00%)
Aug 27, 2009
6.364
6.364
6.007
6.148
434,284
-0.23(-3.53%)
Aug 26, 2009
6.364
6.476
6.242
6.373
453,281
+0.02(+0.30%)
Aug 25, 2009
6.335
6.579
6.195
6.354
357,186
+0.09(+1.50%)
Aug 24, 2009
6.298
6.335
6.157
6.260
314,700
-0.03(-0.45%)
Aug 21, 2009
6.279
6.307
5.941
6.288
690,088
+0.10(+1.67%)
Aug 20, 2009
6.073
6.195
6.016
6.185
336,485
+0.11(+1.85%)
Aug 19, 2009
5.960
6.101
5.782
6.073
519,085
+0.04(+0.62%)
Aug 18, 2009
5.904
6.185
5.763
6.035
630,596
+0.20(+3.38%)
Aug 17, 2009
5.678
5.960
5.594
5.838
686,846
-0.08(-1.27%)
Aug 14, 2009
5.819
5.951
5.594
5.913
4,451,042
+0.13(+2.27%)
Aug 13, 2009
5.463
5.857
5.397
5.782
395,437
+0.38(+6.94%)
Aug 12, 2009
5.247
5.463
5.134
5.406
819,097
+0.19(+3.60%)
Aug 11, 2009
5.416
5.500
5.143
5.219
286,987
-0.23(-4.30%)
Aug 10, 2009
5.406
5.631
5.134
5.453
297,878
-0.46(-7.78%)
Aug 07, 2009
5.819
6.157
5.800
5.913
604,395
+0.18(+3.11%)
Aug 06, 2009
5.819
5.819
5.472
5.735
327,227
-0.07(-1.13%)
Aug 05, 2009
5.763
5.819
5.631
5.800
197,239
+0.06(+0.98%)
Aug 04, 2009
5.444
5.838
5.275
5.744
534,184
+0.30(+5.52%)
Aug 03, 2009
5.491
5.491
5.256
5.444
179,812
+0.01(+0.17%)
Jul 31, 2009
5.322
5.575
5.165
5.434
317,190
+0.04(+0.70%)
Jul 30, 2009
5.350
5.472
5.068
5.397
221,374
+0.10(+1.95%)
Jul 29, 2009
5.096
5.331
5.003
5.294
182,511
+0.13(+2.55%)
Jul 28, 2009
5.012
5.172
4.974
5.162
199,299
+0.10(+2.04%)
Jul 27, 2009
4.974
5.153
4.928
5.059
158,549
+0.09(+1.89%)
Jul 24, 2009
5.125
5.125
4.806
4.965
198,656
-0.20(-3.82%)
Jul 23, 2009
4.637
5.190
4.554
5.162
387,993
+0.48(+10.22%)
Jul 22, 2009
4.730
4.777
4.561
4.684
93,306
-0.06(-1.19%)
Jul 21, 2009
4.777
4.777
4.553
4.740
169,989
+0.01(+0.20%)
Jul 20, 2009
4.590
4.740
4.468
4.730
123,849
+0.16(+3.49%)
Jul 17, 2009
4.721
4.749
4.364
4.571
186,219
-0.17(-3.56%)
Jul 16, 2009
4.515
4.740
4.458
4.740
176,417
+0.19(+4.12%)
Jul 15, 2009
4.299
4.552
4.261
4.552
260,248
+0.31(+7.30%)
Jul 14, 2009
4.177
4.242
3.951
4.242
212,008
+0.03(+0.67%)
Jul 13, 2009
3.970
4.214
3.942
4.214
333,881
+0.18(+4.42%)
Jul 10, 2009
4.167
4.224
3.980
4.036
95,535
-0.15(-3.59%)
Jul 09, 2009
4.205
4.364
4.186
4.186
91,074
+0.00(+0.00%)
Jul 08, 2009
4.346
4.346
3.923
4.186
276,082
-0.13(-3.04%)
Jul 07, 2009
4.421
4.505
4.261
4.317
202,788
-0.11(-2.54%)
Jul 06, 2009
4.439
4.515
4.309
4.430
177,494
-0.05(-1.05%)
Jul 02, 2009
4.496
4.608
4.224
4.477
356,653
-0.08(-1.85%)
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
.