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 (%)
Aug 31, 2007 8.279 8.463 8.086 8.159 555,658 -0.03(-0.34%)
Aug 30, 2007 7.644 8.279 7.644 8.187 166,416 +0.45(+5.83%)
Aug 29, 2007 7.598 7.736 7.589 7.736 147,307 +0.16(+2.06%)
Aug 28, 2007 7.515 7.644 7.506 7.580 55,026 +0.00(+0.00%)
Aug 27, 2007 7.479 7.644 7.387 7.580 145,509 +0.08(+1.10%)
Aug 24, 2007 7.414 7.497 7.267 7.497 289,629 +0.09(+1.24%)
Aug 23, 2007 7.414 7.543 7.359 7.405 269,998 +0.02(+0.25%)
Aug 22, 2007 7.414 7.727 7.359 7.387 257,481 +0.02(+0.25%)
Aug 21, 2007 7.589 7.589 7.221 7.368 333,027 -0.27(-3.49%)
Aug 20, 2007 7.745 7.764 7.506 7.635 109,938 -0.11(-1.43%)
Aug 17, 2007 7.819 7.819 7.488 7.745 222,124 +0.08(+1.08%)
Aug 16, 2007 7.764 7.791 7.276 7.663 1,947,721 -0.22(-2.80%)
Aug 15, 2007 8.242 8.279 7.644 7.883 775,720 -0.34(-4.14%)
Aug 14, 2007 8.279 8.426 8.003 8.224 253,860 -0.06(-0.78%)
Aug 13, 2007 7.966 8.463 7.966 8.288 294,414 +0.36(+4.52%)
Aug 10, 2007 7.782 7.957 7.709 7.929 282,367 +0.00(+0.00%)
Aug 09, 2007 7.810 7.985 7.727 7.929 406,357 -0.01(-0.12%)
Aug 08, 2007 7.718 8.008 7.635 7.939 1,155,662 +0.05(+0.58%)
Aug 07, 2007 7.764 7.985 7.580 7.893 820,463 +0.03(+0.35%)
Aug 06, 2007 7.607 7.902 7.184 7.865 570,338 -0.04(-0.47%)
Aug 03, 2007 7.810 7.985 7.405 7.902 1,919,276 +0.31(+4.12%)
Aug 02, 2007 7.359 7.653 7.313 7.589 3,504,413 +0.43(+6.04%)
Aug 01, 2007 7.626 7.626 6.991 7.157 396,892 -0.52(-6.71%)
Jul 31, 2007 7.847 8.049 7.396 7.672 290,533 -0.14(-1.77%)
Jul 30, 2007 7.681 7.837 7.504 7.810 257,561 +0.12(+1.56%)
Jul 27, 2007 7.313 7.856 7.267 7.690 306,440 +0.32(+4.37%)
Jul 26, 2007 7.405 7.451 7.129 7.368 245,247 -0.06(-0.74%)
Jul 25, 2007 7.193 7.442 6.973 7.423 236,712 +0.26(+3.59%)
Jul 24, 2007 7.368 7.451 6.954 7.166 318,680 -0.35(-4.65%)
Jul 23, 2007 7.819 8.071 7.387 7.515 707,821 -0.70(-8.51%)
Jul 20, 2007 8.021 8.316 8.021 8.215 138,298 +0.12(+1.48%)
Jul 19, 2007 7.828 8.215 7.801 8.095 251,014 +0.16(+1.97%)
Jul 18, 2007 8.067 8.067 7.856 7.939 159,881 -0.15(-1.82%)
Jul 17, 2007 8.049 8.178 8.049 8.086 133,014 -0.05(-0.62%)
Jul 16, 2007 8.362 8.389 8.067 8.136 251,235 -0.28(-3.33%)
Jul 13, 2007 8.049 8.481 8.003 8.417 413,919 +0.28(+3.39%)
Jul 12, 2007 8.003 8.224 7.920 8.141 636,996 +0.06(+0.80%)
Jul 11, 2007 8.086 8.169 8.021 8.077 176,808 -0.11(-1.35%)
Jul 10, 2007 8.003 8.307 7.948 8.187 379,317 -0.09(-1.11%)
Jul 09, 2007 8.141 8.288 7.819 8.279 844,684 -0.07(-0.88%)
Jul 06, 2007 8.362 8.389 8.187 8.353 232,057 -0.03(-0.33%)
Jul 05, 2007 8.426 8.583 8.325 8.380 198,669 -0.17(-1.94%)
Jul 03, 2007 8.537 8.601 8.463 8.546 143,241 +0.01(+0.11%)
Jul 02, 2007 8.739 8.767 8.408 8.537 268,655 -0.20(-2.32%)
Jun 29, 2007 8.822 8.858 8.371 8.739 323,070 -0.07(-0.84%)
Jun 28, 2007 8.730 8.858 8.629 8.812 373,439 +0.04(+0.42%)
Jun 27, 2007 8.583 8.785 8.334 8.776 351,585 +0.27(+3.14%)
Jun 26, 2007 8.077 8.509 7.931 8.509 362,115 +0.43(+5.35%)
Jun 25, 2007 8.583 8.610 7.966 8.077 757,672 -0.53(-6.20%)
Jun 22, 2007 8.767 8.914 8.325 8.610 1,258,186 -0.27(-3.01%)
Jun 21, 2007 9.410 9.429 8.739 8.877 619,414 -0.49(-5.21%)
Jun 20, 2007 9.199 9.447 9.141 9.364 531,262 +0.17(+1.80%)
Jun 19, 2007 8.950 9.263 8.868 9.199 339,607 +0.26(+2.88%)
Jun 18, 2007 8.960 9.107 8.886 8.941 268,729 +0.12(+1.36%)
Jun 15, 2007 8.932 8.969 8.748 8.822 321,888 +0.08(+0.95%)
Jun 14, 2007 9.033 9.033 8.693 8.739 549,090 +0.03(+0.32%)
Jun 13, 2007 8.371 8.739 8.261 8.711 630,514 +0.32(+3.84%)
Jun 12, 2007 8.629 8.638 8.380 8.389 216,657 -0.20(-2.36%)
Jun 11, 2007 8.858 8.858 8.518 8.592 220,312 +0.05(+0.54%)
Jun 08, 2007 8.527 8.675 8.509 8.546 293,459 -0.08(-0.96%)
Jun 07, 2007 8.932 8.932 8.592 8.629 416,639 -0.27(-3.00%)
Jun 06, 2007 9.024 9.024 8.803 8.895 382,965 -0.07(-0.82%)
Jun 05, 2007 9.033 9.116 8.895 8.969 502,730 +0.13(+1.46%)
Jun 04, 2007 9.134 9.134 8.812 8.840 1,046,917 +0.04(+0.42%)
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.