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
)
11.34
+0.62 (+5.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
10.84
11.78
10.80
11.34
1,001,588
+0.62(+5.78%)
Oct 01, 2024
10.50
10.72
10.25
10.72
439,710
+0.19(+1.80%)
Sep 30, 2024
10.40
10.58
10.22
10.53
396,753
+0.06(+0.57%)
Sep 27, 2024
10.63
10.74
10.42
10.47
208,924
-0.11(-1.04%)
Sep 26, 2024
10.63
10.71
10.48
10.58
240,484
+0.09(+0.86%)
Sep 25, 2024
10.77
10.83
10.21
10.49
448,311
-0.30(-2.78%)
Sep 24, 2024
10.80
10.90
10.68
10.79
274,404
+0.09(+0.84%)
Sep 23, 2024
10.70
10.93
10.67
10.70
423,533
+0.25(+2.39%)
Sep 20, 2024
10.21
10.78
10.21
10.45
1,410,277
+0.13(+1.26%)
Sep 19, 2024
10.04
10.37
9.870
10.32
393,220
+0.53(+5.41%)
Sep 18, 2024
9.660
9.800
9.450
9.790
519,399
+0.14(+1.45%)
Sep 17, 2024
9.870
9.970
9.515
9.650
346,081
-0.15(-1.53%)
Sep 16, 2024
9.870
9.970
9.690
9.800
317,378
-0.04(-0.41%)
Sep 13, 2024
9.670
10.11
9.600
9.840
829,803
+0.27(+2.82%)
Sep 12, 2024
9.520
9.770
9.450
9.570
688,324
+0.13(+1.38%)
Sep 11, 2024
9.400
9.520
9.190
9.440
225,549
+0.05(+0.53%)
Sep 10, 2024
9.310
9.410
9.100
9.390
286,444
+0.09(+0.91%)
Sep 09, 2024
9.002
9.320
8.960
9.305
357,829
+0.30(+3.39%)
Sep 06, 2024
9.170
9.248
8.890
9.000
404,534
-0.17(-1.85%)
Sep 05, 2024
9.360
9.360
9.050
9.170
343,240
-0.18(-1.93%)
Sep 04, 2024
9.400
9.590
9.265
9.350
356,723
-0.11(-1.16%)
Sep 03, 2024
9.800
9.820
9.120
9.460
845,711
-0.49(-4.92%)
Aug 30, 2024
9.950
10.09
9.860
9.950
667,577
+0.14(+1.43%)
Aug 29, 2024
10.00
10.35
9.790
9.810
1,780,230
-0.14(-1.41%)
Aug 28, 2024
10.04
10.15
9.670
9.950
1,037,686
-0.18(-1.78%)
Aug 27, 2024
9.930
10.55
9.850
10.13
1,418,150
+0.29(+2.95%)
Aug 26, 2024
9.270
9.840
9.090
9.840
1,252,088
+0.77(+8.49%)
Aug 23, 2024
8.840
9.190
8.770
9.070
418,081
+0.31(+3.54%)
Aug 22, 2024
8.810
8.870
8.710
8.760
217,703
-0.09(-1.02%)
Aug 21, 2024
8.850
8.900
8.740
8.850
184,802
+0.07(+0.80%)
Aug 20, 2024
9.040
9.195
8.690
8.780
285,277
-0.33(-3.62%)
Aug 19, 2024
9.080
9.120
8.965
9.110
481,080
-0.01(-0.11%)
Aug 16, 2024
9.040
9.230
8.980
9.120
572,930
+0.07(+0.77%)
Aug 15, 2024
9.070
9.180
8.920
9.050
427,367
+0.15(+1.69%)
Aug 14, 2024
9.010
9.060
8.840
8.900
235,260
-0.06(-0.67%)
Aug 13, 2024
8.870
8.995
8.710
8.960
374,461
+0.13(+1.47%)
Aug 12, 2024
8.780
8.860
8.680
8.830
370,876
+0.10(+1.15%)
Aug 09, 2024
8.930
9.030
8.680
8.730
382,485
-0.18(-2.02%)
Aug 08, 2024
8.710
8.920
8.580
8.910
303,002
+0.33(+3.85%)
Aug 07, 2024
8.630
8.750
8.450
8.580
616,963
+0.02(+0.23%)
Aug 06, 2024
8.840
8.975
8.030
8.560
607,600
+0.46(+5.68%)
Aug 05, 2024
7.940
8.215
7.760
8.100
688,801
-0.39(-4.59%)
Aug 02, 2024
8.780
8.780
8.430
8.490
498,400
-0.53(-5.88%)
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
.