Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Dredge & Dock Corporation - Common Stock (NQ:GLDD)

9.330 +0.090 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 20, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 20, 2025 9.170 9.430 9.155 9.330 380,418 +0.09(+0.97%)
Mar 19, 2025 8.920 9.270 8.885 9.240 463,791 +0.33(+3.70%)
Mar 18, 2025 8.640 8.930 8.580 8.910 502,020 +0.21(+2.41%)
Mar 17, 2025 8.590 8.770 8.540 8.700 552,452 +0.05(+0.58%)
Mar 14, 2025 8.240 8.700 8.160 8.650 637,050 +0.81(+10.33%)
Mar 13, 2025 7.910 7.990 7.750 7.840 307,363 -0.08(-1.01%)
Mar 12, 2025 7.870 7.990 7.690 7.920 357,059 +0.14(+1.80%)
Mar 11, 2025 7.720 7.910 7.610 7.780 430,009 +0.11(+1.43%)
Mar 10, 2025 7.780 7.880 7.581 7.670 419,663 -0.25(-3.16%)
Mar 07, 2025 7.960 8.080 7.798 7.920 345,140 -0.06(-0.75%)
Mar 06, 2025 7.940 8.075 7.860 7.980 273,803 -0.03(-0.37%)
Mar 05, 2025 7.850 8.040 7.810 8.010 389,733 +0.16(+2.04%)
Mar 04, 2025 7.800 8.020 7.691 7.850 381,957 -0.11(-1.38%)
Mar 03, 2025 8.540 8.570 7.950 7.960 396,226 -0.53(-6.24%)
Feb 28, 2025 8.080 8.570 8.080 8.490 648,264 +0.41(+5.07%)
Feb 27, 2025 8.470 8.490 8.020 8.080 816,454 -0.48(-5.61%)
Feb 26, 2025 8.390 8.600 8.330 8.560 338,517 +0.25(+3.01%)
Feb 25, 2025 8.230 8.400 8.100 8.310 568,898 +0.11(+1.34%)
Feb 24, 2025 8.510 8.645 8.190 8.200 639,652 -0.22(-2.61%)
Feb 21, 2025 8.830 8.970 8.330 8.420 681,508 -0.27(-3.11%)
Feb 20, 2025 8.480 8.795 8.200 8.690 709,555 +0.16(+1.88%)
Feb 19, 2025 8.850 9.030 8.300 8.530 1,078,229 -0.45(-5.01%)
Feb 18, 2025 11.11 11.35 8.915 8.980 1,922,734 -2.02(-18.36%)
Feb 14, 2025 11.18 11.21 10.91 11.00 320,291 -0.12(-1.08%)
Feb 13, 2025 11.35 11.37 10.97 11.12 429,044 -0.10(-0.89%)
Feb 12, 2025 11.14 11.30 11.09 11.22 334,081 -0.21(-1.84%)
Feb 11, 2025 11.57 11.72 11.33 11.43 320,236 -0.32(-2.72%)
Feb 10, 2025 11.50 11.80 11.45 11.75 392,309 +0.34(+2.98%)
Feb 07, 2025 11.50 11.59 11.37 11.41 391,697 -0.05(-0.44%)
Feb 06, 2025 11.30 11.53 11.23 11.46 445,009 +0.19(+1.69%)
Feb 05, 2025 10.98 11.29 10.98 11.27 352,723 +0.29(+2.64%)
Feb 04, 2025 10.75 11.00 10.72 10.98 253,351 +0.16(+1.48%)
Feb 03, 2025 10.85 10.96 10.68 10.82 271,289 -0.17(-1.55%)
Jan 31, 2025 11.14 11.14 10.88 10.99 282,228 -0.16(-1.43%)
Jan 30, 2025 11.09 11.21 11.03 11.15 259,826 +0.17(+1.55%)
Jan 29, 2025 10.76 11.05 10.76 10.98 216,164 +0.22(+2.04%)
Jan 28, 2025 11.20 11.21 10.75 10.76 478,978 -0.39(-3.50%)
Jan 27, 2025 11.64 11.75 11.12 11.15 446,790 -0.62(-5.27%)
Jan 24, 2025 12.01 12.02 11.70 11.77 305,118 -0.30(-2.49%)
Jan 23, 2025 12.13 12.19 12.00 12.07 253,136 -0.10(-0.82%)
Jan 22, 2025 12.44 12.50 12.14 12.17 378,585 -0.27(-2.17%)
Jan 21, 2025 12.24 12.54 12.14 12.44 608,608 +0.42(+3.49%)
Jan 17, 2025 12.10 12.24 11.91 12.02 650,701 +0.00(+0.00%)
Jan 16, 2025 11.83 12.03 11.79 12.02 347,263 +0.25(+2.12%)
Jan 15, 2025 11.91 12.01 11.64 11.77 321,553 +0.10(+0.86%)
Jan 14, 2025 11.27 11.68 11.27 11.67 322,726 +0.44(+3.92%)
Jan 13, 2025 11.00 11.24 10.95 11.23 322,916 +0.15(+1.35%)
Jan 10, 2025 11.17 11.17 10.94 11.08 336,408 -0.29(-2.55%)
Jan 08, 2025 11.28 11.40 11.10 11.37 336,744 +0.00(+0.00%)
Jan 07, 2025 11.64 11.64 11.15 11.37 330,616 -0.25(-2.15%)
Jan 06, 2025 11.84 11.88 11.60 11.62 365,967 -0.15(-1.27%)
Jan 03, 2025 11.68 11.80 11.60 11.77 403,361 +0.11(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.