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
)
8.780
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2013
8.220
8.380
8.220
8.300
474,986
+0.02(+0.24%)
May 30, 2013
8.280
8.310
8.180
8.280
257,953
+0.05(+0.61%)
May 29, 2013
8.150
8.280
8.090
8.230
214,364
+0.01(+0.12%)
May 28, 2013
8.360
8.480
8.150
8.220
309,821
-0.02(-0.24%)
May 24, 2013
8.300
8.300
8.070
8.240
0
-0.06(-0.72%)
May 23, 2013
8.170
8.440
8.130
8.300
0
+0.05(+0.61%)
May 22, 2013
8.240
8.430
8.160
8.250
0
+0.01(+0.12%)
May 21, 2013
8.120
8.240
8.030
8.240
0
+0.12(+1.48%)
May 20, 2013
8.010
8.230
7.990
8.120
0
+0.03(+0.37%)
May 17, 2013
8.210
8.330
8.050
8.090
0
-0.04(-0.49%)
May 16, 2013
7.990
8.390
7.950
8.130
1,505,725
+0.46(+6.00%)
May 15, 2013
7.570
7.680
7.500
7.670
387,305
+0.27(+3.65%)
May 13, 2013
7.520
7.560
7.350
7.400
0
-0.15(-1.99%)
May 10, 2013
7.540
7.560
7.400
7.550
0
+0.04(+0.53%)
May 09, 2013
7.680
7.760
7.470
7.510
0
-0.20(-2.59%)
May 08, 2013
7.510
7.880
7.420
7.710
0
+0.15(+1.98%)
May 07, 2013
6.980
7.580
6.880
7.560
0
+0.69(+10.04%)
May 06, 2013
7.060
7.060
6.815
6.870
0
-0.17(-2.41%)
May 03, 2013
6.880
7.110
6.790
7.040
0
+0.25(+3.68%)
May 02, 2013
6.660
6.810
6.550
6.790
0
+0.18(+2.72%)
May 01, 2013
6.890
6.950
6.570
6.610
0
-0.31(-4.48%)
Apr 30, 2013
6.740
6.950
6.610
6.920
0
+0.14(+2.06%)
Apr 29, 2013
6.870
6.980
6.770
6.780
416,495
-0.08(-1.17%)
Apr 26, 2013
6.920
6.960
6.830
6.860
318,405
-0.10(-1.44%)
Apr 25, 2013
6.970
7.100
6.900
6.960
0
+0.03(+0.43%)
Apr 24, 2013
6.880
7.010
6.830
6.930
1,017,150
+0.04(+0.58%)
Apr 23, 2013
6.820
6.940
6.780
6.890
453,912
+0.13(+1.92%)
Apr 22, 2013
6.780
6.830
6.530
6.760
403,988
+0.00(+0.00%)
Apr 19, 2013
6.770
6.830
6.685
6.760
555,014
+0.08(+1.20%)
Apr 18, 2013
6.410
7.000
6.315
6.680
1,561,639
+0.28(+4.37%)
Apr 17, 2013
6.550
6.570
6.300
6.400
737,395
-0.17(-2.59%)
Apr 16, 2013
6.480
6.710
6.440
6.570
593,959
+0.14(+2.18%)
Apr 15, 2013
6.880
6.900
6.395
6.430
1,153,754
-0.50(-7.22%)
Apr 12, 2013
6.940
6.980
6.730
6.930
851,207
-0.03(-0.43%)
Apr 11, 2013
6.960
7.000
6.850
6.960
562,846
+0.01(+0.14%)
Apr 10, 2013
6.860
6.980
6.815
6.950
700,247
+0.08(+1.16%)
Apr 09, 2013
7.030
7.070
6.870
6.870
355,061
-0.16(-2.28%)
Apr 08, 2013
7.030
7.050
6.930
7.030
792,917
+0.03(+0.43%)
Apr 05, 2013
6.930
7.120
6.910
7.000
857,129
-0.04(-0.57%)
Apr 04, 2013
7.200
7.200
6.910
7.040
959,079
-0.16(-2.22%)
Apr 03, 2013
6.870
7.320
6.830
7.200
1,996,661
+0.33(+4.80%)
Apr 02, 2013
6.880
7.000
6.835
6.870
1,130,520
+0.04(+0.59%)
Apr 01, 2013
6.690
6.840
6.660
6.830
842,189
+0.10(+1.49%)
Mar 28, 2013
6.680
6.760
6.620
6.730
599,449
+0.02(+0.30%)
Mar 27, 2013
6.600
6.730
6.550
6.710
878,761
+0.03(+0.45%)
Mar 26, 2013
6.890
6.890
6.650
6.680
1,205,259
-0.16(-2.34%)
Mar 25, 2013
7.070
7.070
6.800
6.840
1,114,599
-0.24(-3.39%)
Mar 22, 2013
7.160
7.170
6.980
7.080
848,380
-0.05(-0.70%)
Mar 21, 2013
7.090
7.150
7.000
7.130
1,063,899
-0.02(-0.28%)
Mar 20, 2013
7.020
7.200
7.000
7.150
1,898,945
+0.14(+2.00%)
Mar 19, 2013
7.310
7.320
6.790
7.010
2,329,163
-0.27(-3.71%)
Mar 18, 2013
7.250
7.520
7.200
7.280
1,300,127
-0.08(-1.02%)
Mar 15, 2013
7.030
7.980
6.950
7.355
7,968,342
-1.62(-18.00%)
Mar 14, 2013
8.560
9.010
8.560
8.970
842,753
+0.43(+5.04%)
Mar 13, 2013
9.160
9.250
8.530
8.540
1,405,567
-0.59(-6.46%)
Mar 12, 2013
9.630
9.640
9.110
9.130
551,790
-0.51(-5.29%)
Mar 11, 2013
9.960
9.960
9.620
9.640
330,642
-0.32(-3.21%)
Mar 08, 2013
9.890
9.980
9.690
9.960
397,182
+0.18(+1.84%)
Mar 07, 2013
9.760
9.900
9.720
9.780
131,396
-0.02(-0.20%)
Mar 06, 2013
9.820
9.870
9.690
9.800
317,208
+0.01(+0.10%)
Mar 05, 2013
9.690
9.855
9.690
9.790
413,750
+0.14(+1.45%)
Mar 04, 2013
9.650
9.720
9.490
9.650
294,312
-0.04(-0.41%)
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
.