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

Great Lakes Drg Dock (NQ: GLDD )

10.45 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2007 6.623 6.623 6.485 6.513 13,170 -0.02(-0.28%)
Feb 28, 2007 6.439 6.577 6.439 6.531 28,918 -0.05(-0.70%)
Feb 27, 2007 6.522 6.724 6.522 6.577 17,937 -0.16(-2.32%)
Feb 26, 2007 6.761 6.798 6.596 6.734 20,898 -0.03(-0.41%)
Feb 23, 2007 6.734 6.798 6.715 6.761 21,959 +0.02(+0.27%)
Feb 22, 2007 6.826 6.826 6.669 6.743 47,769 +0.07(+1.10%)
Feb 21, 2007 6.669 6.743 6.531 6.669 624,691 +0.00(+0.00%)
Feb 20, 2007 6.798 6.798 6.568 6.669 254,110 +0.06(+0.83%)
Feb 16, 2007 6.375 6.614 6.375 6.614 329,921 +0.31(+4.96%)
Feb 15, 2007 6.301 6.338 6.274 6.301 28,281 -0.05(-0.72%)
Feb 14, 2007 6.332 6.347 6.228 6.347 145,605 +0.02(+0.29%)
Feb 13, 2007 6.329 6.338 6.292 6.329 93,732 -0.01(-0.15%)
Feb 12, 2007 6.301 6.421 6.274 6.338 88,353 +0.07(+1.09%)
Feb 09, 2007 6.292 6.292 6.255 6.270 13,914 -0.02(-0.35%)
Feb 08, 2007 6.301 6.301 6.209 6.292 88,413 +0.08(+1.24%)
Feb 07, 2007 6.264 6.264 6.209 6.215 72,916 -0.02(-0.35%)
Feb 06, 2007 6.283 6.366 6.237 6.237 65,200 -0.02(-0.29%)
Feb 05, 2007 6.301 6.301 6.255 6.255 96,524 -0.06(-0.87%)
Feb 02, 2007 6.329 6.329 6.274 6.310 186,702 +0.01(+0.15%)
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.