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, 2022
7.950
8.050
7.570
7.580
328,736
-0.32(-4.05%)
Sep 29, 2022
8.040
8.040
7.610
7.900
570,251
-0.26(-3.19%)
Sep 28, 2022
8.070
8.210
8.060
8.160
302,303
+0.10(+1.24%)
Sep 27, 2022
8.320
8.420
7.995
8.060
479,193
-0.25(-3.01%)
Sep 26, 2022
8.200
8.400
8.120
8.310
252,924
+0.09(+1.09%)
Sep 23, 2022
8.500
8.500
7.975
8.220
447,975
-0.34(-3.97%)
Sep 22, 2022
8.970
9.010
8.560
8.560
392,481
-0.37(-4.14%)
Sep 21, 2022
9.320
9.355
8.900
8.930
357,196
-0.39(-4.18%)
Sep 20, 2022
9.670
9.670
9.200
9.320
277,243
-0.43(-4.41%)
Sep 19, 2022
9.760
9.800
9.692
9.750
284,259
-0.05(-0.51%)
Sep 16, 2022
9.740
9.840
9.590
9.800
704,932
-0.01(-0.10%)
Sep 15, 2022
9.710
9.900
9.700
9.810
159,299
+0.09(+0.93%)
Sep 14, 2022
9.700
9.755
9.610
9.720
211,211
+0.03(+0.31%)
Sep 13, 2022
9.720
9.730
9.630
9.690
200,698
-0.14(-1.42%)
Sep 12, 2022
9.870
9.900
9.765
9.830
234,510
+0.04(+0.41%)
Sep 09, 2022
9.690
9.820
9.680
9.790
186,941
+0.11(+1.14%)
Sep 08, 2022
9.550
9.700
9.481
9.680
176,124
+0.03(+0.31%)
Sep 07, 2022
9.400
9.690
9.370
9.650
184,938
+0.25(+2.66%)
Sep 06, 2022
9.450
9.530
9.300
9.400
303,574
-0.03(-0.32%)
Sep 02, 2022
9.560
9.770
9.390
9.430
247,510
-0.11(-1.15%)
Sep 01, 2022
9.500
9.670
9.440
9.540
282,484
-0.03(-0.31%)
Aug 31, 2022
9.800
9.800
9.520
9.570
298,263
-0.18(-1.85%)
Aug 30, 2022
9.990
9.990
9.640
9.750
248,155
-0.18(-1.81%)
Aug 29, 2022
9.910
10.00
9.850
9.930
186,634
-0.06(-0.60%)
Aug 26, 2022
10.26
10.26
9.900
9.990
434,806
-0.31(-3.01%)
Aug 25, 2022
10.29
10.58
10.22
10.30
633,318
+0.00(+0.00%)
Aug 24, 2022
10.10
10.31
10.01
10.30
267,057
+0.22(+2.18%)
Aug 23, 2022
10.07
10.11
10.02
10.08
278,343
+0.04(+0.40%)
Aug 22, 2022
10.08
10.19
9.990
10.04
237,321
-0.18(-1.76%)
Aug 19, 2022
10.24
10.30
10.11
10.22
288,466
-0.10(-0.97%)
Aug 18, 2022
10.34
10.40
10.19
10.32
510,957
+0.04(+0.39%)
Aug 17, 2022
10.47
10.55
10.25
10.28
401,421
-0.28(-2.65%)
Aug 16, 2022
10.47
10.65
10.43
10.56
518,305
+0.03(+0.28%)
Aug 15, 2022
10.43
10.61
10.26
10.53
355,208
+0.10(+0.96%)
Aug 12, 2022
10.13
10.47
10.13
10.43
429,375
+0.28(+2.76%)
Aug 11, 2022
9.650
10.16
9.646
10.15
587,546
+0.45(+4.64%)
Aug 10, 2022
9.790
9.950
9.580
9.700
379,655
+0.01(+0.10%)
Aug 09, 2022
10.04
10.04
9.645
9.690
445,761
-0.31(-3.10%)
Aug 08, 2022
9.910
10.13
9.855
10.00
590,896
+0.18(+1.83%)
Aug 05, 2022
9.720
9.860
9.390
9.820
418,276
+0.15(+1.55%)
Aug 04, 2022
9.810
9.880
9.571
9.670
512,318
-0.14(-1.43%)
Aug 03, 2022
10.08
10.10
9.510
9.810
1,632,170
-0.18(-1.80%)
Aug 02, 2022
12.03
12.29
9.960
9.990
1,701,919
-3.00(-23.09%)
Aug 01, 2022
12.81
13.03
12.81
12.99
245,438
+0.06(+0.46%)
Jul 29, 2022
12.78
13.03
12.77
12.93
172,611
+0.10(+0.78%)
Jul 28, 2022
12.75
12.96
12.75
12.83
178,408
+0.16(+1.26%)
Jul 27, 2022
12.37
12.73
12.37
12.67
159,992
+0.30(+2.43%)
Jul 26, 2022
12.16
12.41
12.10
12.37
176,019
+0.25(+2.06%)
Jul 25, 2022
12.19
12.40
12.02
12.12
189,979
+0.01(+0.08%)
Jul 22, 2022
12.32
12.37
12.02
12.11
111,546
-0.16(-1.30%)
Jul 21, 2022
12.06
12.27
11.93
12.27
168,424
+0.11(+0.90%)
Jul 20, 2022
12.15
12.24
12.03
12.16
241,382
-0.03(-0.25%)
Jul 19, 2022
11.79
12.27
11.75
12.19
211,737
+0.54(+4.64%)
Jul 18, 2022
11.91
12.06
11.63
11.65
156,737
-0.15(-1.27%)
Jul 15, 2022
11.89
11.96
11.64
11.80
296,419
+0.10(+0.85%)
Jul 14, 2022
11.58
11.71
11.50
11.70
110,153
-0.03(-0.26%)
Jul 13, 2022
12.00
12.00
11.62
11.73
169,224
-0.17(-1.43%)
Jul 12, 2022
12.01
12.24
11.88
11.90
197,472
-0.15(-1.24%)
Jul 11, 2022
12.18
12.21
12.00
12.05
122,853
-0.22(-1.79%)
Jul 08, 2022
12.46
12.46
12.17
12.27
134,391
-0.10(-0.81%)
Jul 07, 2022
12.44
12.61
12.34
12.37
167,444
-0.02(-0.16%)
Jul 06, 2022
12.34
12.45
12.03
12.39
171,206
-0.03(-0.24%)
Jul 05, 2022
12.78
12.86
12.19
12.42
208,296
-0.52(-4.02%)
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
.