Great Lakes Dredge & Dock Corporation (NQ: GLDD)
8.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.640 8.915 8.640 8.900 244,391 +0.26(+3.01%)
Apr 16, 2014 8.650 8.698 8.540 8.640 155,307 +0.08(+0.93%)
Apr 15, 2014 8.710 8.750 8.470 8.560 236,555 -0.09(-1.04%)
Apr 14, 2014 8.600 8.730 8.550 8.650 296,442 +0.12(+1.41%)
Apr 11, 2014 8.440 8.600 8.440 8.530 253,964 -0.03(-0.35%)
Apr 10, 2014 8.920 8.920 8.550 8.560 194,001 -0.33(-3.71%)
Apr 09, 2014 8.750 8.910 8.655 8.890 116,443 +0.20(+2.30%)
Apr 08, 2014 8.570 8.740 8.550 8.690 179,656 +0.16(+1.88%)
Apr 07, 2014 8.650 8.750 8.370 8.530 408,572 -0.12(-1.39%)
Apr 04, 2014 9.020 9.020 8.630 8.650 323,752 -0.28(-3.14%)
Apr 03, 2014 8.930 8.960 8.860 8.930 218,645 +0.00(+0.00%)
Apr 02, 2014 8.940 8.980 8.810 8.930 424,605 -0.02(-0.22%)
Apr 01, 2014 9.100 9.200 8.930 8.950 252,385 -0.18(-1.97%)
Mar 31, 2014 9.030 9.190 9.030 9.130 264,420 +0.15(+1.67%)
Mar 28, 2014 8.970 9.160 8.960 8.980 147,576 +0.00(+0.00%)
Mar 27, 2014 9.010 9.160 8.880 8.980 211,461 -0.05(-0.55%)
Mar 26, 2014 9.230 9.230 9.030 9.030 147,891 -0.12(-1.31%)
Mar 25, 2014 9.160 9.210 9.030 9.150 252,294 +0.04(+0.44%)
Mar 24, 2014 9.170 9.230 9.040 9.110 285,072 -0.08(-0.87%)
Mar 21, 2014 9.200 9.270 9.010 9.190 372,082 +0.04(+0.44%)
Mar 20, 2014 9.100 9.200 9.090 9.150 237,909 +0.01(+0.11%)
Mar 19, 2014 9.150 9.200 9.075 9.140 212,063 -0.01(-0.11%)
Mar 18, 2014 9.050 9.150 9.040 9.150 325,775 +0.09(+0.99%)
Mar 17, 2014 9.020 9.100 9.020 9.060 289,857 +0.13(+1.46%)
Mar 14, 2014 8.930 9.030 8.860 8.930 301,093 -0.04(-0.45%)
Mar 13, 2014 9.000 9.110 8.860 8.970 308,549 -0.03(-0.33%)
Mar 12, 2014 8.900 9.020 8.890 9.000 505,895 +0.09(+1.01%)
Mar 11, 2014 8.940 8.960 8.800 8.910 544,295 +0.02(+0.22%)
Mar 10, 2014 9.430 9.440 8.800 8.890 1,022,922 +0.26(+3.01%)
Mar 07, 2014 8.760 8.760 8.570 8.630 174,764 -0.06(-0.69%)
Mar 06, 2014 8.440 8.710 8.410 8.690 254,631 +0.27(+3.21%)
Mar 05, 2014 8.450 8.480 8.290 8.420 214,182 -0.02(-0.24%)
Mar 04, 2014 8.230 8.490 7.990 8.440 474,799 +0.32(+3.94%)
Mar 03, 2014 8.160 8.240 8.020 8.120 300,766 -0.14(-1.69%)
Feb 28, 2014 8.210 8.360 8.090 8.260 475,862 +0.05(+0.61%)
Feb 27, 2014 8.060 8.210 8.060 8.210 258,687 +0.11(+1.36%)
Feb 26, 2014 8.160 8.200 7.990 8.100 437,770 -0.06(-0.74%)
Feb 25, 2014 8.050 8.470 7.990 8.160 826,171 +0.24(+3.03%)
Feb 24, 2014 7.890 7.950 7.880 7.920 270,348 +0.03(+0.38%)
Feb 21, 2014 7.900 7.950 7.830 7.890 280,001 +0.03(+0.38%)
Feb 20, 2014 7.810 7.880 7.750 7.860 203,442 +0.05(+0.64%)
Feb 19, 2014 7.940 8.000 7.755 7.810 207,130 -0.16(-2.01%)
Feb 18, 2014 7.960 8.000 7.940 7.970 189,413 +0.05(+0.63%)
Feb 14, 2014 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 13, 2014 7.860 7.990 7.750 7.920 217,186 -0.01(-0.13%)
Feb 12, 2014 7.900 7.940 7.820 7.930 134,017 +0.03(+0.38%)
Feb 11, 2014 7.860 7.970 7.840 7.900 126,491 +0.04(+0.51%)
Feb 10, 2014 7.800 7.900 7.730 7.860 149,975 +0.03(+0.38%)
Feb 07, 2014 7.850 7.910 7.750 7.830 238,818 -0.02(-0.25%)
Feb 06, 2014 7.910 7.930 7.770 7.850 167,870 -0.01(-0.13%)
Feb 05, 2014 7.850 7.940 7.720 7.860 274,656 +0.00(+0.00%)
Feb 04, 2014 7.900 8.020 7.770 7.860 342,565 -0.01(-0.13%)
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