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
)
8.810
-0.390 (-4.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2012
6.185
6.349
6.117
6.282
323,688
+0.11(+1.72%)
May 30, 2012
6.243
6.301
6.166
6.175
398,158
-0.15(-2.44%)
May 29, 2012
6.407
6.436
6.233
6.330
373,276
-0.04(-0.61%)
May 25, 2012
6.311
6.427
6.214
6.369
159,481
+0.08(+1.23%)
May 24, 2012
6.069
6.301
6.069
6.291
260,233
+0.20(+3.33%)
May 23, 2012
6.059
6.127
5.972
6.088
372,370
-0.05(-0.79%)
May 22, 2012
6.195
6.272
6.088
6.137
238,884
-0.08(-1.24%)
May 21, 2012
6.243
6.291
6.156
6.214
359,908
-0.02(-0.31%)
May 18, 2012
6.349
6.378
6.204
6.233
327,890
-0.13(-1.98%)
May 17, 2012
6.320
6.388
6.262
6.359
436,076
+0.03(+0.46%)
May 16, 2012
6.388
6.388
6.315
6.330
1,201,229
-0.03(-0.46%)
May 15, 2012
6.320
6.427
6.320
6.359
337,597
+0.14(+2.17%)
May 14, 2012
6.340
6.388
6.224
6.224
235,620
-0.20(-3.16%)
May 11, 2012
6.398
6.535
6.369
6.427
239,056
-0.03(-0.45%)
May 10, 2012
6.533
6.538
6.417
6.456
291,902
-0.02(-0.30%)
May 09, 2012
6.562
6.581
6.475
6.475
393,291
-0.19(-2.90%)
May 08, 2012
6.552
6.688
6.417
6.668
297,742
+0.04(+0.58%)
May 07, 2012
6.475
6.654
6.446
6.630
376,788
+0.14(+2.24%)
May 04, 2012
6.533
6.572
6.446
6.485
453,979
-0.11(-1.61%)
May 03, 2012
6.784
6.794
6.562
6.591
470,209
-0.24(-3.54%)
May 02, 2012
6.572
6.832
6.572
6.832
544,358
+0.15(+2.32%)
May 01, 2012
7.084
7.267
6.649
6.678
566,182
-0.48(-6.75%)
Apr 30, 2012
7.316
7.316
7.142
7.161
178,513
-0.16(-2.24%)
Apr 27, 2012
7.248
7.345
7.161
7.325
236,860
+0.13(+1.74%)
Apr 26, 2012
7.238
7.364
7.171
7.200
148,440
-0.03(-0.40%)
Apr 25, 2012
7.093
7.277
6.900
7.229
593,865
+0.25(+3.60%)
Apr 24, 2012
6.871
7.016
6.861
6.977
122,975
+0.12(+1.69%)
Apr 23, 2012
6.900
6.968
6.842
6.861
221,633
-0.17(-2.47%)
Apr 20, 2012
7.151
7.151
6.900
7.035
214,910
+0.04(+0.55%)
Apr 19, 2012
6.910
7.103
6.910
6.997
276,836
+0.08(+1.12%)
Apr 18, 2012
7.055
7.064
6.919
6.919
300,453
-0.16(-2.32%)
Apr 17, 2012
6.919
7.137
6.794
7.084
280,294
+0.26(+3.82%)
Apr 16, 2012
6.678
6.918
6.572
6.823
304,221
+0.17(+2.62%)
Apr 13, 2012
6.832
6.832
6.649
6.649
325,035
-0.22(-3.23%)
Apr 12, 2012
6.572
6.948
6.572
6.871
265,959
+0.29(+4.41%)
Apr 11, 2012
6.514
6.649
6.514
6.581
515,523
+0.12(+1.79%)
Apr 10, 2012
6.504
6.562
6.378
6.465
291,525
-0.04(-0.59%)
Apr 09, 2012
6.514
6.649
6.456
6.504
301,985
-0.14(-2.18%)
Apr 05, 2012
6.697
6.774
6.649
6.649
217,409
-0.11(-1.57%)
Apr 04, 2012
6.774
6.813
6.688
6.755
522,248
-0.09(-1.27%)
Apr 03, 2012
6.910
6.987
6.795
6.842
397,510
-0.13(-1.80%)
Apr 02, 2012
6.968
6.997
6.832
6.968
506,444
-0.01(-0.14%)
Mar 30, 2012
7.287
7.306
6.968
6.977
450,801
-0.25(-3.48%)
Mar 29, 2012
7.180
7.277
7.084
7.229
946,087
-0.04(-0.53%)
Mar 28, 2012
7.509
7.548
7.209
7.267
495,876
-0.25(-3.34%)
Mar 27, 2012
7.296
7.557
7.238
7.519
1,293,101
+0.25(+3.46%)
Mar 26, 2012
6.929
7.277
6.900
7.267
953,854
+0.42(+6.06%)
Mar 23, 2012
6.784
6.852
6.717
6.852
346,015
+0.04(+0.57%)
Mar 22, 2012
6.794
6.934
6.765
6.813
222,476
-0.07(-0.98%)
Mar 21, 2012
6.852
6.910
6.765
6.881
223,290
+0.06(+0.85%)
Mar 20, 2012
6.968
7.006
6.755
6.823
220,184
-0.19(-2.75%)
Mar 19, 2012
7.006
7.171
6.948
7.016
251,984
-0.01(-0.14%)
Mar 16, 2012
7.035
7.132
6.948
7.026
467,907
+0.02(+0.28%)
Mar 15, 2012
6.842
7.006
6.784
7.006
312,721
+0.19(+2.84%)
Mar 14, 2012
6.939
6.968
6.784
6.813
208,964
-0.12(-1.67%)
Mar 13, 2012
6.890
6.939
6.823
6.929
299,542
+0.07(+0.99%)
Mar 12, 2012
6.968
6.968
6.815
6.861
183,493
-0.11(-1.53%)
Mar 09, 2012
6.910
7.055
6.823
6.968
279,216
+0.07(+0.98%)
Mar 08, 2012
6.861
6.919
6.770
6.900
191,790
+0.10(+1.42%)
Mar 07, 2012
6.813
6.861
6.765
6.803
277,016
+0.01(+0.16%)
Mar 06, 2012
6.822
6.908
6.745
6.793
564,005
-0.13(-1.95%)
Mar 05, 2012
6.793
6.976
6.764
6.928
224,880
+0.10(+1.41%)
Mar 02, 2012
6.889
6.916
6.768
6.831
280,117
-0.04(-0.56%)
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
.