Great Lakes Drg Dock (NQ: GLDD )

7.950 -0.130 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.050 8.210 7.840 7.950 192,678 -0.13(-1.61%)
Apr 11, 2024 8.080 8.140 7.995 8.080 344,415 +0.00(+0.00%)
Apr 10, 2024 8.120 8.210 7.940 8.080 348,324 -0.24(-2.88%)
Apr 09, 2024 8.290 8.350 8.160 8.320 173,012 +0.02(+0.24%)
Apr 08, 2024 8.330 8.400 8.215 8.300 151,701 +0.00(+0.00%)
Apr 05, 2024 8.410 8.480 8.260 8.300 246,397 -0.16(-1.89%)
Apr 04, 2024 8.750 8.780 8.425 8.460 224,745 -0.16(-1.86%)
Apr 03, 2024 8.420 8.820 8.410 8.620 231,426 +0.13(+1.53%)
Apr 02, 2024 8.520 8.560 8.400 8.490 210,704 -0.05(-0.59%)
Apr 01, 2024 8.760 8.890 8.535 8.540 236,627 -0.21(-2.40%)
Mar 28, 2024 8.760 8.750 8.750 8.750 378,376 +0.04(+0.46%)
Mar 27, 2024 8.570 8.730 8.500 8.710 307,957 +0.24(+2.83%)
Mar 26, 2024 8.560 8.624 8.420 8.470 246,098 +0.00(+0.00%)
Mar 25, 2024 8.550 8.710 8.450 8.470 226,041 +0.00(+0.00%)
Mar 22, 2024 8.600 8.625 8.310 8.470 410,155 -0.07(-0.82%)
Mar 21, 2024 8.650 8.800 8.530 8.540 292,237 -0.15(-1.73%)
Mar 20, 2024 8.610 8.740 8.410 8.690 341,073 +0.05(+0.58%)
Mar 19, 2024 8.450 8.670 8.415 8.640 280,711 +0.18(+2.13%)
Mar 18, 2024 8.630 8.805 8.450 8.460 352,709 -0.16(-1.86%)
Mar 15, 2024 8.520 8.670 8.400 8.620 1,447,257 -0.01(-0.12%)
Mar 14, 2024 8.600 8.680 8.325 8.630 456,759 -0.04(-0.46%)
Mar 13, 2024 8.490 8.775 8.460 8.670 310,980 +0.16(+1.88%)
Mar 12, 2024 8.470 8.550 8.320 8.510 306,807 +0.01(+0.12%)
Mar 11, 2024 8.790 8.790 8.490 8.500 257,010 -0.33(-3.74%)
Mar 08, 2024 8.930 8.960 8.665 8.830 374,359 -0.01(-0.11%)
Mar 07, 2024 9.050 9.060 8.760 8.840 294,333 -0.17(-1.89%)
Mar 06, 2024 8.770 9.290 8.680 9.010 567,478 +0.31(+3.56%)
Mar 05, 2024 8.880 8.950 8.650 8.700 353,410 -0.30(-3.33%)
Mar 04, 2024 9.170 9.220 8.955 9.000 348,905 -0.15(-1.64%)
Mar 01, 2024 8.850 9.190 8.673 9.150 592,165 +0.21(+2.35%)
Feb 29, 2024 8.770 8.990 8.640 8.940 400,198 +0.34(+3.95%)
Feb 28, 2024 8.470 8.840 8.450 8.600 466,891 +0.08(+0.94%)
Feb 27, 2024 8.620 8.760 8.500 8.520 293,973 +0.00(+0.00%)
Feb 26, 2024 8.410 8.560 8.340 8.520 411,097 +0.06(+0.71%)
Feb 23, 2024 8.560 8.739 8.410 8.460 345,110 -0.10(-1.17%)
Feb 22, 2024 8.540 8.770 8.520 8.560 436,044 +0.00(+0.00%)
Feb 21, 2024 8.510 8.660 8.356 8.560 411,856 +0.02(+0.23%)
Feb 20, 2024 9.100 9.140 8.530 8.540 588,440 -0.70(-7.58%)
Feb 16, 2024 9.470 9.560 9.235 9.240 501,512 -0.31(-3.25%)
Feb 15, 2024 9.710 9.780 9.340 9.550 1,212,314 +0.03(+0.32%)
Feb 14, 2024 9.090 9.630 8.920 9.520 1,466,702 +1.44(+17.82%)
Feb 13, 2024 8.410 8.475 7.955 8.080 574,522 -0.57(-6.59%)
Feb 12, 2024 8.100 8.720 8.075 8.650 509,018 +0.58(+7.19%)
Feb 09, 2024 7.950 8.090 7.890 8.070 318,440 +0.12(+1.51%)
Feb 08, 2024 7.700 7.950 7.664 7.950 205,784 +0.28(+3.65%)
Feb 07, 2024 7.820 7.870 7.610 7.670 270,946 -0.15(-1.92%)
Feb 06, 2024 7.640 7.820 7.640 7.820 221,847 +0.15(+1.96%)
Feb 05, 2024 7.640 7.750 7.440 7.670 268,499 -0.01(-0.13%)
Feb 02, 2024 7.710 7.790 7.570 7.680 234,424 -0.14(-1.79%)
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.