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, 2019
10.63
10.65
10.48
10.64
415,000
-0.13(-1.21%)
May 30, 2019
10.55
10.78
10.55
10.77
361,922
+0.18(+1.70%)
May 29, 2019
10.43
10.65
10.40
10.59
648,022
+0.22(+2.12%)
May 28, 2019
10.22
10.45
10.22
10.37
428,506
+0.04(+0.39%)
May 24, 2019
10.25
10.36
10.21
10.33
310,200
+0.08(+0.78%)
May 23, 2019
10.47
10.57
10.15
10.25
483,369
-0.27(-2.57%)
May 22, 2019
10.73
10.75
10.52
10.52
324,949
-0.25(-2.32%)
May 21, 2019
10.77
10.81
10.71
10.77
332,515
+0.06(+0.56%)
May 20, 2019
10.71
10.86
10.61
10.71
375,901
-0.05(-0.46%)
May 17, 2019
10.82
10.99
10.74
10.76
233,500
-0.14(-1.28%)
May 16, 2019
10.67
11.06
10.66
10.90
466,017
+0.12(+1.11%)
May 15, 2019
10.50
10.87
10.46
10.78
467,510
+0.21(+1.99%)
May 14, 2019
10.60
10.73
10.49
10.57
833,534
-0.03(-0.28%)
May 13, 2019
10.82
10.82
10.54
10.60
497,729
-0.30(-2.75%)
May 10, 2019
10.92
11.00
10.68
10.90
433,600
-0.08(-0.73%)
May 09, 2019
10.74
11.19
10.67
10.98
495,868
+0.07(+0.64%)
May 08, 2019
10.70
11.02
10.70
10.91
844,281
+0.22(+2.06%)
May 07, 2019
10.93
11.07
10.69
10.69
791,278
-0.31(-2.82%)
May 06, 2019
11.10
11.19
10.97
11.00
689,468
-0.24(-2.14%)
May 03, 2019
11.00
11.26
10.95
11.24
848,600
+0.29(+2.65%)
May 02, 2019
10.69
10.99
10.41
10.95
1,007,376
+0.33(+3.11%)
May 01, 2019
10.31
10.76
10.06
10.62
1,112,138
+0.39(+3.81%)
Apr 30, 2019
9.640
10.29
9.370
10.23
1,097,506
+0.84(+8.95%)
Apr 29, 2019
9.500
9.560
9.320
9.390
353,179
-0.08(-0.84%)
Apr 26, 2019
9.520
9.520
9.180
9.470
394,700
-0.07(-0.73%)
Apr 25, 2019
9.690
9.690
9.450
9.540
601,195
-0.16(-1.65%)
Apr 24, 2019
9.680
9.790
9.630
9.700
544,451
+0.01(+0.10%)
Apr 23, 2019
9.790
9.790
9.570
9.690
502,239
-0.05(-0.51%)
Apr 22, 2019
9.670
9.790
9.560
9.740
496,947
+0.07(+0.72%)
Apr 18, 2019
9.520
9.680
9.470
9.670
387,100
+0.10(+1.04%)
Apr 17, 2019
9.580
9.695
9.440
9.570
480,899
+0.01(+0.10%)
Apr 16, 2019
9.620
9.780
9.530
9.560
351,689
-0.01(-0.10%)
Apr 15, 2019
9.590
9.660
9.495
9.570
336,345
-0.02(-0.21%)
Apr 12, 2019
9.600
9.650
9.460
9.590
474,400
+0.01(+0.10%)
Apr 11, 2019
9.640
9.760
9.540
9.580
461,207
-0.03(-0.31%)
Apr 10, 2019
9.450
9.650
9.411
9.610
532,508
+0.21(+2.23%)
Apr 09, 2019
9.440
9.620
9.330
9.400
716,639
-0.05(-0.53%)
Apr 08, 2019
9.360
9.520
9.170
9.450
436,778
+0.08(+0.85%)
Apr 05, 2019
9.500
9.520
9.290
9.370
427,800
-0.10(-1.06%)
Apr 04, 2019
9.230
9.510
9.200
9.470
698,864
+0.27(+2.93%)
Apr 03, 2019
9.110
9.274
9.080
9.200
593,562
+0.10(+1.10%)
Apr 02, 2019
9.000
9.120
8.880
9.100
531,760
+0.10(+1.11%)
Apr 01, 2019
8.950
9.015
8.860
9.000
470,707
+0.09(+1.01%)
Mar 29, 2019
9.060
9.060
8.800
8.910
387,800
-0.09(-1.00%)
Mar 28, 2019
9.070
9.154
8.940
9.000
350,671
-0.06(-0.66%)
Mar 27, 2019
9.020
9.110
8.880
9.060
354,437
+0.12(+1.34%)
Mar 26, 2019
9.150
9.180
8.880
8.940
378,560
-0.18(-1.97%)
Mar 25, 2019
9.110
9.210
8.830
9.120
714,841
+0.04(+0.44%)
Mar 22, 2019
9.000
9.100
8.870
9.080
1,110,100
+0.08(+0.89%)
Mar 21, 2019
8.820
9.180
8.820
9.000
670,419
+0.16(+1.81%)
Mar 20, 2019
8.540
8.860
8.460
8.840
860,677
+0.30(+3.51%)
Mar 19, 2019
8.550
8.590
8.450
8.540
306,915
+0.04(+0.47%)
Mar 18, 2019
8.389
8.500
8.240
8.500
350,742
+0.11(+1.31%)
Mar 15, 2019
8.170
8.680
8.170
8.390
1,187,400
+0.22(+2.69%)
Mar 14, 2019
8.240
8.290
8.120
8.170
374,403
-0.07(-0.85%)
Mar 13, 2019
8.330
8.390
8.160
8.240
495,190
-0.07(-0.84%)
Mar 12, 2019
8.290
8.420
8.250
8.310
397,264
+0.01(+0.12%)
Mar 11, 2019
8.280
8.310
8.205
8.300
431,087
+0.00(+0.00%)
Mar 08, 2019
8.320
8.420
8.250
8.300
295,500
-0.03(-0.36%)
Mar 07, 2019
8.340
8.480
8.260
8.330
347,057
+0.00(+0.00%)
Mar 06, 2019
8.360
8.460
8.200
8.330
1,157,049
-0.05(-0.60%)
Mar 05, 2019
8.520
8.540
8.330
8.380
363,132
-0.14(-1.64%)
Mar 04, 2019
8.780
8.780
8.410
8.520
874,881
-0.22(-2.52%)
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
.