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
)
9.150
-0.020 (-0.22%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 28, 2010
5.370
5.587
5.191
5.488
500,954
+0.12(+2.19%)
May 27, 2010
5.087
5.389
4.965
5.370
264,189
+0.41(+8.36%)
May 26, 2010
5.021
5.172
4.918
4.955
370,101
+0.00(+0.00%)
May 25, 2010
4.814
4.984
4.729
4.955
317,038
+0.00(+0.00%)
May 24, 2010
4.937
5.172
4.861
4.955
562,610
+0.04(+0.77%)
May 21, 2010
4.899
5.210
4.852
4.918
445,764
-0.06(-1.14%)
May 20, 2010
5.144
5.360
4.974
4.974
302,091
-0.44(-8.17%)
May 19, 2010
5.360
5.474
5.210
5.417
226,169
+0.00(+0.00%)
May 18, 2010
5.464
5.624
5.332
5.417
318,868
+0.06(+1.05%)
May 17, 2010
5.417
5.464
5.295
5.360
249,836
+0.00(+0.00%)
May 14, 2010
5.398
5.455
5.219
5.360
252,320
-0.06(-1.04%)
May 13, 2010
5.426
5.563
5.360
5.417
220,645
-0.05(-0.86%)
May 12, 2010
5.549
5.634
5.445
5.464
379,810
-0.08(-1.36%)
May 11, 2010
5.539
5.558
5.417
5.539
268,073
-0.02(-0.34%)
May 10, 2010
5.502
5.558
5.163
5.558
666,323
+0.63(+12.81%)
May 07, 2010
5.172
5.257
4.823
4.927
426,374
-0.28(-5.43%)
May 06, 2010
5.492
5.577
4.654
5.210
501,465
-0.30(-5.47%)
May 05, 2010
5.313
5.577
4.955
5.511
875,331
+0.35(+6.75%)
May 04, 2010
5.313
5.728
5.012
5.163
969,697
-0.12(-2.32%)
May 03, 2010
5.125
5.323
5.125
5.285
340,408
+0.18(+3.51%)
Apr 30, 2010
5.360
5.775
5.106
5.106
595,127
-0.22(-4.07%)
Apr 29, 2010
5.106
5.398
5.031
5.323
588,606
+0.27(+5.41%)
Apr 28, 2010
5.172
5.181
5.002
5.050
152,599
-0.07(-1.29%)
Apr 27, 2010
4.946
5.219
4.908
5.116
356,475
+0.10(+2.07%)
Apr 26, 2010
5.210
5.257
5.002
5.012
244,754
-0.22(-4.14%)
Apr 23, 2010
5.210
5.285
5.106
5.229
384,907
-0.01(-0.18%)
Apr 22, 2010
5.087
5.247
5.087
5.238
339,406
+0.08(+1.46%)
Apr 21, 2010
5.200
5.313
5.163
5.163
222,706
-0.05(-0.90%)
Apr 20, 2010
5.087
5.210
5.040
5.210
165,742
+0.13(+2.60%)
Apr 19, 2010
5.040
5.125
4.993
5.078
158,100
+0.00(+0.00%)
Apr 16, 2010
5.191
5.200
5.035
5.078
231,952
-0.12(-2.36%)
Apr 15, 2010
4.965
5.200
4.927
5.200
531,849
+0.23(+4.55%)
Apr 14, 2010
4.889
4.984
4.861
4.974
172,230
+0.13(+2.72%)
Apr 13, 2010
4.937
5.002
4.739
4.842
296,996
-0.10(-2.10%)
Apr 12, 2010
4.965
5.078
4.927
4.946
227,656
-0.03(-0.57%)
Apr 09, 2010
5.012
5.040
4.899
4.974
162,110
+0.01(+0.19%)
Apr 08, 2010
5.097
5.144
4.955
4.965
195,535
-0.17(-3.30%)
Apr 07, 2010
5.238
5.276
5.087
5.134
282,833
-0.12(-2.33%)
Apr 06, 2010
5.181
5.417
5.163
5.257
532,383
+0.03(+0.54%)
Apr 05, 2010
5.040
5.229
4.993
5.229
386,006
+0.20(+3.93%)
Apr 01, 2010
4.974
5.031
5.031
5.031
507,173
+0.08(+1.71%)
Mar 31, 2010
4.955
5.002
4.899
4.946
495,735
-0.01(-0.19%)
Mar 30, 2010
4.927
5.021
4.927
4.955
378,303
+0.05(+0.96%)
Mar 29, 2010
4.852
4.965
4.823
4.908
351,142
+0.08(+1.76%)
Mar 26, 2010
4.814
4.974
4.767
4.823
718,213
+0.02(+0.39%)
Mar 25, 2010
4.635
4.899
4.626
4.805
579,931
+0.19(+4.08%)
Mar 24, 2010
4.701
4.805
4.588
4.616
549,313
-0.09(-2.00%)
Mar 23, 2010
4.465
4.729
4.409
4.710
598,185
+0.28(+6.38%)
Mar 22, 2010
4.286
4.475
4.268
4.428
420,436
+0.08(+1.95%)
Mar 19, 2010
4.381
4.428
4.324
4.343
474,467
-0.03(-0.65%)
Mar 18, 2010
4.334
4.447
4.324
4.371
240,203
+0.04(+0.87%)
Mar 17, 2010
4.324
4.352
4.249
4.334
680,402
+0.01(+0.22%)
Mar 16, 2010
4.334
4.352
4.239
4.324
300,575
+0.03(+0.66%)
Mar 15, 2010
4.296
4.381
4.268
4.296
310,947
-0.04(-0.87%)
Mar 12, 2010
4.334
4.371
4.239
4.334
456,691
+0.03(+0.66%)
Mar 11, 2010
4.249
4.381
4.202
4.305
493,610
+0.05(+1.11%)
Mar 10, 2010
4.305
4.315
4.206
4.258
413,380
-0.03(-0.72%)
Mar 09, 2010
4.289
4.346
4.214
4.289
578,308
+0.00(+0.00%)
Mar 08, 2010
4.139
4.317
4.139
4.289
593,654
+0.14(+3.39%)
Mar 05, 2010
4.139
4.186
4.064
4.149
632,401
+0.04(+0.91%)
Mar 04, 2010
4.186
4.242
4.083
4.111
958,423
-0.04(-0.91%)
Mar 03, 2010
4.167
4.214
4.102
4.149
747,886
+0.03(+0.68%)
Mar 02, 2010
4.280
4.280
4.111
4.120
1,010,830
-0.11(-2.66%)
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
.