GREAT LAKES DREDGE (NQ: GLDD)
5.930 USD  -0.050 (-0.84%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 6.055 5.810 5.930 889,125 -0.05(-0.84%)
Mar 03, 2015 5.973 5.980 961,302 -0.13(-2.13%)
Mar 02, 2015 6.100 6.210 6.060 6.110 650,369 +0.01(+0.16%)
Feb 27, 2015 6.130 6.190 6.060 6.100 600,823 -0.02(-0.33%)
Feb 26, 2015 6.120 783,289 -0.11(-1.77%)
Feb 25, 2015 6.450 6.500 6.180 6.230 881,891 -0.22(-3.41%)
Feb 24, 2015 7.420 7.420 6.375 6.450 1,765,949 -0.73(-10.17%)
Feb 23, 2015 7.400 7.420 7.160 7.180 298,274 -0.24(-3.23%)
Feb 20, 2015 7.580 7.580 7.370 7.420 309,804 -0.14(-1.85%)
Feb 19, 2015 7.580 7.640 7.480 7.560 311,610 -0.06(-0.79%)
Feb 18, 2015 7.560 7.700 7.520 7.620 95,024 +0.02(+0.26%)
Feb 17, 2015 7.610 7.758 7.570 7.600 337,465 +0.02(+0.26%)
Feb 13, 2015 7.580 7.580 7.580 0 -0.04(-0.52%)
Feb 12, 2015 7.910 7.988 7.540 7.620 593,664 -0.19(-2.43%)
Feb 11, 2015 7.830 7.974 7.740 7.810 218,496 -0.07(-0.89%)
Feb 10, 2015 8.000 8.128 7.870 7.880 293,271 -0.08(-1.01%)
Feb 09, 2015 7.940 8.090 7.870 7.960 279,789 +0.01(+0.13%)
Feb 06, 2015 8.050 8.140 7.950 7.950 374,931 -0.07(-0.87%)
Feb 05, 2015 8.020 8.166 7.900 8.020 284,920 +0.00(+0.00%)
Feb 04, 2015 8.100 8.196 7.990 8.020 183,469 -0.15(-1.84%)
Feb 03, 2015 8.020 8.200 7.941 8.170 325,196 +0.19(+2.38%)
Feb 02, 2015 7.810 8.010 7.690 7.980 317,405 +0.21(+2.70%)
Jan 30, 2015 7.890 7.988 7.700 7.770 237,682 -0.21(-2.63%)
Jan 29, 2015 7.750 7.980 7.710 7.980 209,619 +0.25(+3.23%)
Jan 28, 2015 7.820 7.830 7.670 7.730 226,318 -0.06(-0.77%)
Jan 27, 2015 7.860 7.930 7.710 7.790 261,385 -0.21(-2.62%)
Jan 26, 2015 7.810 8.000 7.790 8.000 104,919 +0.16(+2.04%)
Jan 23, 2015 7.870 7.950 7.740 7.840 200,519 +0.00(+0.00%)
Jan 22, 2015 7.830 7.840 7.670 7.840 228,109 +0.09(+1.16%)
Jan 21, 2015 7.630 7.790 7.600 7.750 274,258 +0.12(+1.57%)
Jan 20, 2015 7.770 7.860 7.540 7.630 202,218 -0.16(-2.05%)
Jan 16, 2015 7.670 7.870 7.670 7.790 191,881 +0.07(+0.91%)
Jan 15, 2015 7.600 7.720 218,913 -0.21(-2.65%)
Jan 14, 2015 7.910 7.990 7.720 7.930 147,166 -0.07(-0.88%)
Jan 13, 2015 8.000 251,324 +0.11(+1.39%)
Jan 12, 2015 8.040 8.040 7.820 7.890 264,360 -0.17(-2.11%)
Jan 09, 2015 8.210 8.280 7.960 8.060 255,326 -0.18(-2.18%)
Jan 08, 2015 8.190 8.310 8.090 8.240 215,335 +0.14(+1.73%)
Jan 07, 2015 8.080 8.260 8.040 8.100 141,274 +0.10(+1.25%)
Jan 06, 2015 8.130 8.130 7.870 8.000 238,083 -0.13(-1.60%)
Jan 05, 2015 8.340 8.400 8.100 8.130 169,449 -0.25(-2.98%)
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