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 27, 2013
7.360
7.410
7.180
7.280
0
-0.12(-1.62%)
Sep 26, 2013
7.320
7.410
7.240
7.400
139,843
+0.09(+1.23%)
Sep 25, 2013
7.410
7.420
7.290
7.310
248,763
-0.11(-1.48%)
Sep 24, 2013
7.480
7.520
7.321
7.420
230,624
-0.04(-0.54%)
Sep 23, 2013
7.510
7.530
7.350
7.460
297,192
-0.06(-0.80%)
Sep 20, 2013
7.470
7.610
7.400
7.520
0
+0.06(+0.80%)
Sep 19, 2013
7.430
7.520
7.425
7.460
284,288
+0.04(+0.54%)
Sep 18, 2013
7.180
7.470
7.160
7.420
0
+0.22(+3.06%)
Sep 17, 2013
7.100
7.210
7.060
7.200
0
+0.09(+1.27%)
Sep 16, 2013
7.160
7.240
7.090
7.110
0
+0.00(+0.00%)
Sep 13, 2013
7.250
7.250
7.090
7.110
0
-0.10(-1.39%)
Sep 12, 2013
7.030
7.230
7.020
7.210
0
+0.20(+2.85%)
Sep 11, 2013
6.800
7.020
6.800
7.010
0
+0.18(+2.64%)
Sep 10, 2013
6.800
6.850
6.700
6.830
427,409
+0.06(+0.89%)
Sep 09, 2013
6.690
6.770
6.690
6.770
0
+0.09(+1.35%)
Sep 06, 2013
6.760
6.760
6.610
6.680
0
-0.03(-0.45%)
Sep 05, 2013
6.720
6.770
6.700
6.710
195,557
-0.02(-0.30%)
Sep 04, 2013
6.710
6.760
6.690
6.730
0
+0.01(+0.15%)
Sep 03, 2013
6.850
6.850
6.660
6.720
0
-0.01(-0.15%)
Aug 30, 2013
6.750
6.790
6.700
6.730
0
-0.05(-0.74%)
Aug 29, 2013
6.740
6.780
6.720
6.780
258,435
+0.03(+0.44%)
Aug 28, 2013
6.760
6.770
6.700
6.750
0
+0.00(+0.00%)
Aug 27, 2013
6.810
6.860
6.710
6.750
435,877
-0.14(-2.03%)
Aug 26, 2013
6.840
6.890
6.755
6.890
0
+0.05(+0.73%)
Aug 23, 2013
6.760
6.840
6.686
6.840
0
+0.08(+1.18%)
Aug 22, 2013
6.670
6.790
6.650
6.760
169,165
+0.10(+1.50%)
Aug 21, 2013
6.720
6.750
6.640
6.660
361,154
-0.11(-1.62%)
Aug 20, 2013
6.710
6.790
6.710
6.770
549,447
+0.05(+0.74%)
Aug 19, 2013
6.750
6.820
6.700
6.720
520,750
-0.02(-0.30%)
Aug 16, 2013
6.660
6.830
6.648
6.740
0
+0.04(+0.60%)
Aug 15, 2013
6.670
6.750
6.470
6.700
795,446
-0.09(-1.33%)
Aug 14, 2013
6.850
6.920
6.780
6.790
694,833
-0.09(-1.31%)
Aug 13, 2013
6.890
6.960
6.820
6.880
754,018
-0.02(-0.29%)
Aug 12, 2013
6.960
7.100
6.890
6.900
603,077
-0.10(-1.43%)
Aug 09, 2013
7.390
7.690
7.000
7.000
911,805
-0.44(-5.91%)
Aug 08, 2013
6.500
7.440
6.280
7.440
1,896,886
+0.00(+0.00%)
Aug 07, 2013
7.770
7.800
7.410
7.440
691,573
-0.37(-4.74%)
Aug 06, 2013
7.890
7.890
7.750
7.810
296,291
-0.08(-1.01%)
Aug 05, 2013
7.790
7.920
7.780
7.890
155,809
+0.06(+0.77%)
Aug 02, 2013
7.730
7.850
7.730
7.830
124,659
+0.06(+0.77%)
Aug 01, 2013
7.760
7.820
7.648
7.770
323,870
+0.08(+1.04%)
Jul 31, 2013
7.580
7.820
7.580
7.690
0
+0.12(+1.59%)
Jul 30, 2013
7.610
7.640
7.510
7.570
0
+0.02(+0.26%)
Jul 29, 2013
7.870
7.930
7.440
7.550
0
-0.36(-4.55%)
Jul 26, 2013
8.190
8.190
7.850
7.910
0
-0.37(-4.47%)
Jul 25, 2013
8.150
8.280
8.050
8.280
0
-0.17(-2.01%)
Jul 24, 2013
8.600
8.600
8.420
8.450
0
-0.13(-1.52%)
Jul 23, 2013
8.510
8.620
8.440
8.580
0
+0.10(+1.18%)
Jul 22, 2013
8.630
8.690
8.420
8.480
0
-0.17(-1.97%)
Jul 19, 2013
8.210
8.670
8.200
8.650
0
+0.45(+5.49%)
Jul 18, 2013
8.010
8.250
7.900
8.200
0
+0.22(+2.76%)
Jul 17, 2013
8.110
8.110
7.930
7.980
290,916
-0.10(-1.24%)
Jul 16, 2013
8.100
8.190
8.020
8.080
0
-0.04(-0.49%)
Jul 15, 2013
8.270
8.270
8.095
8.120
0
-0.13(-1.58%)
Jul 12, 2013
8.110
8.260
8.010
8.250
0
+0.10(+1.23%)
Jul 11, 2013
8.080
8.250
7.910
8.150
0
+0.16(+2.00%)
Jul 10, 2013
8.020
8.060
7.950
7.990
0
-0.02(-0.25%)
Jul 09, 2013
8.060
8.052
7.990
8.010
0
+0.01(+0.12%)
Jul 08, 2013
8.050
8.230
7.950
8.000
0
-0.01(-0.12%)
Jul 05, 2013
8.240
8.240
7.950
8.010
0
-0.07(-0.87%)
Jul 03, 2013
7.910
8.150
7.890
8.080
0
+0.15(+1.89%)
Jul 02, 2013
7.950
8.080
7.810
7.930
0
-0.07(-0.88%)
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
.