Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Drg Dock (NQ: GLDD )

10.46 -0.12 (-1.09%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 8.325 8.353 8.242 8.334 232,881 +0.08(+1.00%)
May 30, 2007 8.261 8.509 8.233 8.251 100,775 -0.05(-0.55%)
May 29, 2007 8.537 8.537 8.095 8.297 94,079 +0.03(+0.33%)
May 25, 2007 8.527 8.527 8.233 8.270 44,658 +0.03(+0.33%)
May 24, 2007 8.417 8.417 8.104 8.242 95,727 -0.04(-0.44%)
May 23, 2007 8.279 8.371 8.095 8.279 118,323 +0.00(+0.00%)
May 22, 2007 8.509 8.509 8.279 8.279 88,245 -0.18(-2.17%)
May 21, 2007 8.445 8.629 8.399 8.463 308,735 -0.09(-1.08%)
May 18, 2007 8.095 8.702 7.755 8.555 1,185,065 +0.51(+6.29%)
May 17, 2007 7.865 8.086 7.699 8.049 1,183,715 +0.35(+4.54%)
May 16, 2007 7.515 7.819 7.442 7.699 198,249 +0.26(+3.46%)
May 15, 2007 7.451 7.497 7.442 7.442 96,263 -0.03(-0.37%)
May 14, 2007 7.377 7.479 7.368 7.469 132,411 +0.06(+0.87%)
May 11, 2007 7.460 7.672 7.377 7.405 83,340 -0.06(-0.86%)
May 10, 2007 7.203 7.506 7.203 7.469 268,092 +0.17(+2.27%)
May 09, 2007 7.690 7.690 7.276 7.304 508,408 -0.32(-4.22%)
May 08, 2007 7.690 7.690 7.433 7.626 137,860 -0.01(-0.12%)
May 07, 2007 7.635 7.672 7.598 7.635 205,687 +0.06(+0.73%)
May 04, 2007 7.580 7.617 7.359 7.580 220,148 +0.04(+0.49%)
May 03, 2007 7.469 7.580 7.442 7.543 223,329 +0.06(+0.86%)
May 02, 2007 7.239 7.525 7.230 7.479 168,325 +0.24(+3.30%)
May 01, 2007 7.120 7.313 7.056 7.239 64,502 +0.11(+1.55%)
Apr 30, 2007 7.313 7.359 7.129 7.129 15,805 -0.18(-2.52%)
Apr 27, 2007 7.322 7.322 7.221 7.313 38,334 +0.06(+0.89%)
Apr 26, 2007 7.359 7.359 7.102 7.249 9,669 -0.07(-1.01%)
Apr 25, 2007 7.249 7.433 7.248 7.322 205,941 +0.07(+1.02%)
Apr 24, 2007 7.313 7.313 7.138 7.249 42,573 -0.06(-0.88%)
Apr 23, 2007 7.230 7.313 7.083 7.313 44,688 +0.17(+2.45%)
Apr 20, 2007 7.074 7.216 7.074 7.138 22,231 +0.06(+0.78%)
Apr 19, 2007 7.350 7.350 7.056 7.083 42,139 -0.21(-2.90%)
Apr 18, 2007 7.147 7.304 7.023 7.295 161,920 +0.23(+3.26%)
Apr 17, 2007 7.065 7.138 6.936 7.065 109,736 +0.06(+0.79%)
Apr 16, 2007 6.844 7.120 6.568 7.010 208,364 +0.27(+3.96%)
Apr 13, 2007 6.853 6.853 6.743 6.743 54,351 -0.02(-0.27%)
Apr 12, 2007 6.384 6.770 6.384 6.761 63,649 +0.29(+4.55%)
Apr 11, 2007 6.421 6.467 6.310 6.467 17,502 +0.04(+0.57%)
Apr 10, 2007 6.209 6.439 6.209 6.430 24,051 +0.04(+0.58%)
Apr 09, 2007 6.531 6.531 6.366 6.393 7,419 -0.05(-0.71%)
Apr 05, 2007 6.264 6.439 6.237 6.439 5,000 +0.05(+0.72%)
Apr 04, 2007 6.531 6.531 6.347 6.393 48,138 +0.00(+0.00%)
Apr 03, 2007 6.163 6.393 6.163 6.393 59,135 +0.23(+3.73%)
Apr 02, 2007 6.329 6.329 6.136 6.163 22,444 -0.17(-2.76%)
Mar 30, 2007 6.182 6.338 6.159 6.338 40,009 +0.27(+4.39%)
Mar 29, 2007 6.182 6.182 6.071 6.071 4,391 -0.02(-0.28%)
Mar 28, 2007 6.209 6.209 5.620 6.088 40,126 -0.07(-1.07%)
Mar 27, 2007 6.274 6.274 6.136 6.154 15,581 -0.02(-0.30%)
Mar 26, 2007 6.172 6.255 6.172 6.172 12,167 -0.08(-1.32%)
Mar 23, 2007 6.264 6.338 6.209 6.255 7,921 -0.01(-0.15%)
Mar 22, 2007 6.301 6.301 6.209 6.264 4,402 +0.01(+0.15%)
Mar 21, 2007 6.347 6.347 6.218 6.255 7,302 -0.03(-0.44%)
Mar 20, 2007 6.237 6.347 6.218 6.283 11,888 +0.01(+0.15%)
Mar 19, 2007 6.347 6.412 6.191 6.274 99,631 -0.07(-1.16%)
Mar 16, 2007 6.218 6.356 6.218 6.347 38,374 +0.09(+1.47%)
Mar 15, 2007 6.274 6.283 6.218 6.255 39,151 -0.07(-1.16%)
Mar 14, 2007 6.412 6.412 6.237 6.329 36,303 -0.07(-1.15%)
Mar 13, 2007 6.577 6.614 6.356 6.402 85,592 -0.17(-2.66%)
Mar 12, 2007 6.550 6.605 6.448 6.577 22,136 -0.03(-0.42%)
Mar 09, 2007 6.605 6.605 6.458 6.605 19,713 +0.00(+0.00%)
Mar 08, 2007 6.569 6.688 6.552 6.605 69,437 +0.04(+0.56%)
Mar 07, 2007 6.577 6.623 6.485 6.568 89,281 -0.01(-0.14%)
Mar 06, 2007 6.596 6.596 6.550 6.577 129,644 +0.04(+0.56%)
Mar 05, 2007 6.596 6.623 6.494 6.540 18,687 -0.13(-1.92%)
Mar 02, 2007 6.494 6.669 6.485 6.668 102,159 +0.16(+2.39%)
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.