GREAT LAKES DREDGE (NQ: GLDD)
5.260 USD  -0.290 (-5.23%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.350 5.570 5.340 5.550 144,550 +0.13(+2.40%)
Aug 28, 2015 5.240 5.470 5.240 5.420 118,015 +0.13(+2.46%)
Aug 27, 2015 5.300 5.390 5.140 5.290 216,873 +0.00(+0.00%)
Aug 26, 2015 5.180 5.310 5.060 5.290 284,029 +0.19(+3.73%)
Aug 25, 2015 5.390 5.390 5.070 5.100 294,844 -0.10(-1.92%)
Aug 24, 2015 5.020 5.440 5.020 5.200 399,739 -0.19(-3.53%)
Aug 21, 2015 5.280 5.460 5.280 5.390 402,847 -0.01(-0.19%)
Aug 20, 2015 5.630 5.640 5.400 5.400 264,080 -0.28(-4.93%)
Aug 19, 2015 5.720 5.810 5.580 5.680 262,035 +0.04(+0.71%)
Aug 18, 2015 5.540 5.670 5.470 5.640 242,054 +0.06(+1.08%)
Aug 17, 2015 5.590 5.620 5.555 5.580 108,625 -0.06(-1.06%)
Aug 14, 2015 5.580 5.710 5.570 5.640 140,334 +0.03(+0.53%)
Aug 13, 2015 5.640 5.690 5.590 5.610 189,751 -0.02(-0.36%)
Aug 12, 2015 5.660 5.760 5.600 5.630 202,186 -0.12(-2.09%)
Aug 11, 2015 5.680 5.815 5.630 5.750 208,820 -0.02(-0.35%)
Aug 10, 2015 5.710 5.880 5.680 5.770 257,322 +0.08(+1.41%)
Aug 07, 2015 5.830 5.960 5.690 5.690 217,654 -0.23(-3.89%)
Aug 06, 2015 5.970 6.000 5.850 5.920 367,083 -0.05(-0.84%)
Aug 05, 2015 5.890 6.170 5.890 5.970 526,355 +0.09(+1.53%)
Aug 04, 2015 5.850 5.880 5.250 5.880 643,879 +0.55(+10.32%)
Aug 03, 2015 5.040 5.370 5.020 5.330 513,690 +0.26(+5.13%)
Jul 31, 2015 5.110 5.120 5.000 5.070 438,907 -0.03(-0.59%)
Jul 30, 2015 5.150 5.195 5.050 5.100 275,680 -0.05(-0.97%)
Jul 29, 2015 5.180 5.270 5.140 5.150 270,719 -0.03(-0.58%)
Jul 28, 2015 5.200 5.220 5.070 5.180 394,546 -0.01(-0.19%)
Jul 27, 2015 5.190 5.340 5.173 5.190 226,310 -0.04(-0.76%)
Jul 24, 2015 5.380 5.380 5.190 5.230 516,981 -0.17(-3.15%)
Jul 23, 2015 5.710 5.710 5.400 5.400 466,318 -0.28(-4.93%)
Jul 22, 2015 5.650 5.750 5.620 5.680 148,444 -0.01(-0.18%)
Jul 21, 2015 5.650 5.730 5.650 5.690 197,701 +0.01(+0.18%)
Jul 20, 2015 5.900 5.910 5.630 5.680 220,167 -0.22(-3.73%)
Jul 17, 2015 5.830 5.970 5.795 5.900 308,466 +0.09(+1.55%)
Jul 16, 2015 5.800 5.870 5.730 5.810 211,544 +0.03(+0.52%)
Jul 15, 2015 5.870 5.905 5.710 5.780 343,350 -0.09(-1.53%)
Jul 14, 2015 5.840 5.895 5.820 5.870 411,515 +0.03(+0.51%)
Jul 13, 2015 5.680 5.850 5.680 5.840 416,838 +0.16(+2.82%)
Jul 10, 2015 5.720 5.850 5.670 5.680 163,422 +0.01(+0.18%)
Jul 09, 2015 5.760 5.760 5.620 5.670 233,308 -0.05(-0.87%)
Jul 08, 2015 5.810 5.830 5.650 5.720 515,758 -0.12(-2.05%)
Jul 07, 2015 5.880 5.880 5.780 5.840 285,411 -0.04(-0.68%)
Jul 06, 2015 5.930 5.980 5.880 5.880 314,597 -0.11(-1.84%)
Jul 02, 2015 5.990 5.990 5.990 0 +0.13(+2.22%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here