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 31, 2017
4.200
4.200
4.050
4.150
134,402
-0.05(-1.19%)
May 30, 2017
4.200
4.250
4.050
4.200
165,548
+0.00(+0.00%)
May 26, 2017
4.000
4.350
4.000
4.200
478,794
+0.20(+5.00%)
May 25, 2017
4.100
4.200
4.000
4.000
314,811
-0.10(-2.44%)
May 24, 2017
4.300
4.336
4.050
4.100
468,009
-0.25(-5.75%)
May 23, 2017
4.500
4.500
4.300
4.350
181,117
-0.15(-3.33%)
May 22, 2017
4.500
4.550
4.450
4.500
171,193
+0.05(+1.12%)
May 19, 2017
4.450
4.550
4.400
4.450
794,616
-0.05(-1.11%)
May 18, 2017
4.400
4.525
4.400
4.500
468,066
+0.05(+1.12%)
May 17, 2017
4.550
4.575
4.364
4.450
250,829
-0.15(-3.26%)
May 16, 2017
4.900
4.900
4.550
4.600
177,192
-0.30(-6.12%)
May 15, 2017
4.900
4.900
4.767
4.900
83,926
+0.05(+1.03%)
May 12, 2017
4.800
4.900
4.750
4.850
159,876
+0.10(+2.11%)
May 11, 2017
4.500
4.800
4.500
4.750
283,660
+0.25(+5.56%)
May 10, 2017
4.450
4.600
4.450
4.500
143,068
+0.05(+1.12%)
May 09, 2017
4.550
4.600
4.450
4.450
117,822
-0.10(-2.20%)
May 08, 2017
4.450
4.600
4.400
4.550
127,757
+0.10(+2.25%)
May 05, 2017
4.600
4.600
4.300
4.450
589,689
-0.10(-2.20%)
May 04, 2017
4.650
4.650
4.525
4.550
214,482
-0.15(-3.19%)
May 03, 2017
4.400
4.750
4.400
4.700
208,780
+0.00(+0.00%)
May 02, 2017
4.600
4.775
4.550
4.700
244,058
+0.10(+2.17%)
May 01, 2017
4.600
4.700
4.500
4.600
123,870
+0.05(+1.10%)
Apr 28, 2017
4.850
4.850
4.500
4.550
111,926
-0.25(-5.21%)
Apr 27, 2017
4.800
4.850
4.750
4.800
104,032
+0.00(+0.00%)
Apr 26, 2017
4.600
4.850
4.550
4.800
171,383
+0.20(+4.35%)
Apr 25, 2017
4.550
4.650
4.550
4.600
144,897
+0.05(+1.10%)
Apr 24, 2017
4.500
4.650
4.500
4.550
175,006
+0.10(+2.25%)
Apr 21, 2017
4.450
4.600
4.400
4.450
255,607
+0.00(+0.00%)
Apr 20, 2017
4.500
4.550
4.450
4.450
174,788
+0.00(+0.00%)
Apr 19, 2017
4.500
4.550
4.450
4.450
150,103
-0.05(-1.11%)
Apr 18, 2017
4.450
4.525
4.400
4.500
100,064
+0.00(+0.00%)
Apr 17, 2017
4.500
4.510
4.400
4.500
205,704
+0.05(+1.12%)
Apr 13, 2017
4.400
4.525
4.400
4.450
196,199
+0.00(+0.00%)
Apr 12, 2017
4.550
4.550
4.350
4.450
221,196
-0.10(-2.20%)
Apr 11, 2017
4.600
4.600
4.500
4.550
73,405
+0.00(+0.00%)
Apr 10, 2017
4.600
4.700
4.500
4.550
99,424
-0.10(-2.15%)
Apr 07, 2017
4.300
4.650
4.300
4.650
206,620
+0.30(+6.90%)
Apr 06, 2017
4.150
4.400
4.135
4.350
210,899
+0.20(+4.82%)
Apr 05, 2017
4.150
4.325
4.075
4.150
226,269
+0.00(+0.00%)
Apr 04, 2017
4.100
4.200
4.050
4.150
216,945
+0.05(+1.22%)
Apr 03, 2017
4.100
4.200
4.100
4.100
243,099
+0.10(+2.50%)
Mar 31, 2017
4.450
4.450
4.000
4.000
510,412
-0.40(-9.09%)
Mar 30, 2017
4.400
4.500
4.350
4.400
216,004
+0.00(+0.00%)
Mar 29, 2017
4.250
4.450
4.175
4.400
227,962
+0.20(+4.76%)
Mar 28, 2017
4.250
4.300
4.125
4.200
259,346
-0.05(-1.18%)
Mar 27, 2017
4.200
4.350
4.200
4.250
168,548
-0.05(-1.16%)
Mar 24, 2017
4.100
4.375
4.050
4.300
321,273
+0.20(+4.88%)
Mar 23, 2017
4.000
4.100
3.950
4.100
115,176
+0.15(+3.80%)
Mar 22, 2017
3.950
4.100
3.850
3.950
502,830
-0.05(-1.25%)
Mar 21, 2017
4.200
4.250
3.950
4.000
319,380
-0.15(-3.61%)
Mar 20, 2017
4.450
4.500
4.150
4.150
229,390
-0.25(-5.68%)
Mar 17, 2017
4.500
4.650
4.350
4.400
357,117
-0.15(-3.30%)
Mar 16, 2017
4.300
4.550
4.300
4.550
193,617
+0.25(+5.81%)
Mar 15, 2017
4.200
4.350
4.150
4.300
100,912
+0.10(+2.38%)
Mar 14, 2017
4.300
4.300
4.100
4.200
143,821
-0.08(-1.75%)
Mar 13, 2017
4.450
4.450
4.200
4.275
251,384
-0.12(-2.84%)
Mar 10, 2017
4.300
4.500
4.300
4.400
284,306
+0.15(+3.53%)
Mar 09, 2017
4.400
4.495
4.250
4.250
308,122
-0.05(-1.16%)
Mar 08, 2017
4.450
4.500
4.300
4.300
329,025
-0.20(-4.44%)
Mar 07, 2017
4.650
4.700
4.450
4.500
332,013
-0.15(-3.23%)
Mar 06, 2017
4.450
4.700
4.405
4.650
245,474
+0.15(+3.33%)
Mar 03, 2017
4.600
4.740
4.475
4.500
287,132
-0.05(-1.10%)
Mar 02, 2017
4.600
4.700
4.550
4.550
365,057
+0.10(+2.25%)
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
.