GREAT LAKES DREDGE (NQ: GLDD)
6.050 USD  -0.130 (-2.10%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.420 6.500 6.160 6.180 393,912 -0.27(-4.19%)
Sep 29, 2014 6.440 6.540 6.430 6.450 201,034 -0.09(-1.38%)
Sep 26, 2014 6.480 6.570 6.440 6.540 315,518 +0.07(+1.08%)
Sep 25, 2014 6.650 6.650 6.450 6.470 225,496 -0.18(-2.71%)
Sep 24, 2014 6.690 6.725 6.580 6.650 332,874 +0.00(+0.00%)
Sep 23, 2014 6.720 6.720 6.610 6.650 209,048 -0.08(-1.19%)
Sep 22, 2014 6.700 6.750 6.630 6.730 273,235 -0.03(-0.44%)
Sep 19, 2014 7.020 7.070 6.700 6.760 390,601 -0.22(-3.15%)
Sep 18, 2014 6.990 7.070 6.900 6.980 98,793 +0.00(+0.00%)
Sep 17, 2014 6.940 7.070 6.920 6.980 179,480 +0.02(+0.29%)
Sep 16, 2014 6.950 7.025 6.880 6.960 316,227 +0.01(+0.14%)
Sep 15, 2014 7.160 7.180 6.950 6.950 209,077 -0.23(-3.20%)
Sep 12, 2014 7.450 7.450 7.140 7.180 276,864 -0.28(-3.75%)
Sep 11, 2014 7.400 7.480 7.345 7.460 207,728 +0.03(+0.40%)
Sep 10, 2014 7.400 7.450 7.270 7.430 120,210 +0.05(+0.68%)
Sep 09, 2014 7.520 7.560 7.360 7.380 95,629 -0.18(-2.38%)
Sep 08, 2014 7.520 7.620 7.470 7.560 102,659 +0.03(+0.40%)
Sep 05, 2014 7.460 7.590 7.420 7.530 94,654 +0.02(+0.27%)
Sep 04, 2014 7.580 7.660 7.480 7.510 101,297 -0.07(-0.92%)
Sep 03, 2014 7.770 7.870 7.560 7.580 214,904 -0.15(-1.94%)
Sep 02, 2014 7.670 7.760 7.560 7.730 174,941 +0.11(+1.44%)
Aug 29, 2014 7.620 7.620 7.620 0 +0.03(+0.40%)
Aug 28, 2014 7.930 7.940 7.590 7.590 310,875 -0.40(-5.01%)
Aug 27, 2014 7.970 8.060 7.890 7.990 376,676 +0.06(+0.76%)
Aug 26, 2014 7.660 7.940 7.660 7.930 286,725 +0.32(+4.20%)
Aug 25, 2014 7.510 7.710 7.412 7.610 296,933 +0.13(+1.74%)
Aug 22, 2014 7.350 7.530 7.290 7.480 128,464 +0.14(+1.91%)
Aug 21, 2014 7.300 7.360 7.200 7.340 323,062 +0.03(+0.41%)
Aug 20, 2014 7.350 7.410 7.310 7.310 166,503 -0.10(-1.35%)
Aug 19, 2014 7.460 7.480 7.370 7.410 368,427 -0.03(-0.40%)
Aug 18, 2014 7.480 7.560 7.380 7.440 195,338 +0.05(+0.68%)
Aug 15, 2014 7.500 7.560 7.280 7.390 261,546 -0.03(-0.40%)
Aug 14, 2014 7.250 7.450 7.250 7.420 190,069 +0.16(+2.20%)
Aug 13, 2014 7.290 7.360 7.240 7.260 149,689 -0.01(-0.14%)
Aug 12, 2014 7.330 7.430 7.220 7.270 129,807 -0.11(-1.49%)
Aug 11, 2014 7.300 7.450 7.300 7.380 128,986 +0.14(+1.93%)
Aug 08, 2014 7.140 7.270 7.064 7.240 211,673 +0.11(+1.54%)
Aug 07, 2014 7.320 7.330 7.060 7.130 221,559 -0.14(-1.93%)
Aug 06, 2014 6.950 7.370 6.950 7.270 260,236 +0.25(+3.56%)
Aug 05, 2014 6.990 7.420 6.960 7.020 452,387 -0.19(-2.64%)
Aug 04, 2014 7.160 7.270 7.080 7.210 208,333 +0.06(+0.84%)
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