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

Great Lakes Drg Dock (NQ: GLDD )

10.47 -0.11 (-1.04%)
Streaming Delayed Price Updated: 4:00 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 30, 2008 5.446 5.611 5.262 5.565 226,739 +0.11(+2.02%)
May 29, 2008 5.262 5.501 5.115 5.455 79,164 +0.17(+3.13%)
May 28, 2008 5.032 5.308 4.894 5.289 90,669 +0.26(+5.12%)
May 27, 2008 4.894 5.032 4.828 5.032 68,589 +0.12(+2.43%)
May 26, 2008 4.875 4.995 4.857 4.912 75,981 +0.00(+0.00%)
May 23, 2008 4.875 4.995 4.857 4.912 75,981 +0.00(+0.00%)
May 22, 2008 4.857 4.940 4.820 4.912 84,998 +0.04(+0.75%)
May 21, 2008 4.977 4.977 4.829 4.875 93,653 -0.10(-2.03%)
May 20, 2008 4.977 5.013 4.921 4.977 60,403 -0.01(-0.18%)
May 19, 2008 5.059 5.142 4.967 4.986 61,934 -0.06(-1.10%)
May 16, 2008 5.105 5.124 4.967 5.041 103,640 -0.02(-0.36%)
May 15, 2008 5.069 5.087 4.967 5.059 85,512 -0.04(-0.72%)
May 14, 2008 5.271 5.289 5.023 5.096 83,335 -0.19(-3.65%)
May 13, 2008 4.931 5.345 4.931 5.289 80,189 +0.14(+2.68%)
May 12, 2008 5.013 5.207 4.912 5.151 81,093 +0.17(+3.51%)
May 09, 2008 4.995 5.041 4.921 4.977 80,468 -0.07(-1.46%)
May 08, 2008 5.225 5.243 4.967 5.050 157,265 -0.19(-3.68%)
May 07, 2008 5.308 5.354 5.151 5.243 916,581 -0.08(-1.55%)
May 06, 2008 5.188 5.749 4.765 5.326 288,671 +0.09(+1.76%)
May 05, 2008 5.345 5.397 5.197 5.234 168,373 -0.17(-3.07%)
May 02, 2008 5.483 5.483 5.243 5.400 128,700 +0.03(+0.51%)
May 01, 2008 5.492 5.492 5.289 5.372 245,971 -0.13(-2.34%)
Apr 30, 2008 5.547 5.694 5.483 5.501 331,335 -0.04(-0.66%)
Apr 29, 2008 5.676 5.740 5.538 5.538 125,591 -0.12(-2.11%)
Apr 28, 2008 5.483 5.740 5.483 5.657 282,680 +0.20(+3.71%)
Apr 25, 2008 5.308 5.483 5.289 5.455 62,174 +0.14(+2.60%)
Apr 24, 2008 5.427 5.427 5.225 5.317 84,035 -0.08(-1.53%)
Apr 23, 2008 5.372 5.418 5.289 5.400 61,833 +0.06(+1.21%)
Apr 22, 2008 5.363 5.418 5.197 5.335 118,552 -0.05(-0.85%)
Apr 21, 2008 5.372 5.427 5.363 5.381 67,989 +0.01(+0.17%)
Apr 18, 2008 5.657 5.685 5.345 5.372 249,472 -0.18(-3.31%)
Apr 17, 2008 5.335 5.584 5.289 5.556 143,073 +0.19(+3.60%)
Apr 16, 2008 5.207 5.372 5.069 5.363 252,658 +0.22(+4.29%)
Apr 15, 2008 5.115 5.184 5.023 5.142 154,447 +0.06(+1.27%)
Apr 14, 2008 4.958 5.096 4.857 5.078 155,623 +0.14(+2.79%)
Apr 11, 2008 5.115 5.326 4.940 4.940 175,953 -0.17(-3.42%)
Apr 10, 2008 4.765 5.179 4.765 5.115 1,201,873 +0.33(+6.92%)
Apr 09, 2008 4.829 4.912 4.783 4.783 187,257 -0.06(-1.14%)
Apr 08, 2008 5.050 5.087 4.820 4.839 145,634 -0.24(-4.71%)
Apr 07, 2008 5.078 5.188 5.041 5.078 60,847 +0.00(+0.00%)
Apr 04, 2008 4.875 5.105 4.701 5.078 481,993 +0.17(+3.56%)
Apr 03, 2008 4.756 4.954 4.754 4.903 192,678 +0.13(+2.70%)
Apr 02, 2008 4.903 4.949 4.645 4.774 1,054,308 -0.15(-2.99%)
Apr 01, 2008 4.820 5.004 4.802 4.921 308,380 +0.17(+3.48%)
Mar 31, 2008 4.682 4.848 4.590 4.756 348,777 +0.09(+1.97%)
Mar 28, 2008 4.747 4.774 4.655 4.664 219,695 -0.06(-1.17%)
Mar 27, 2008 4.691 4.783 4.655 4.719 453,490 +0.06(+1.18%)
Mar 26, 2008 4.664 4.820 4.599 4.664 721,338 -0.04(-0.78%)
Mar 25, 2008 4.691 4.811 4.609 4.701 1,041,573 -0.03(-0.58%)
Mar 24, 2008 4.728 4.848 4.664 4.728 287,704 -0.01(-0.19%)
Mar 21, 2008 4.737 4.875 4.682 4.737 623,342 +0.00(+0.00%)
Mar 20, 2008 4.737 4.875 4.682 4.737 623,342 +0.00(+0.00%)
Mar 19, 2008 4.949 5.105 4.737 4.737 80,426 -0.17(-3.38%)
Mar 18, 2008 4.921 4.958 4.783 4.903 224,773 +0.04(+0.76%)
Mar 17, 2008 4.921 5.096 4.866 4.866 75,479 -0.17(-3.47%)
Mar 14, 2008 5.059 5.188 4.931 5.041 210,778 -0.06(-1.08%)
Mar 13, 2008 5.142 5.289 5.041 5.096 147,690 -0.10(-1.95%)
Mar 12, 2008 5.142 5.289 5.105 5.197 258,368 +0.05(+0.89%)
Mar 11, 2008 5.308 5.326 5.059 5.151 209,912 -0.06(-1.23%)
Mar 10, 2008 5.345 5.529 5.197 5.216 166,068 -0.13(-2.41%)
Mar 07, 2008 5.381 5.666 5.308 5.345 110,459 -0.08(-1.53%)
Mar 06, 2008 5.611 5.694 5.427 5.427 100,377 -0.21(-3.75%)
Mar 05, 2008 5.620 5.777 5.584 5.639 175,211 +0.02(+0.33%)
Mar 04, 2008 5.758 6.209 5.584 5.620 180,573 -0.18(-3.17%)
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.