GREAT LAKES DREDGE (NQ: GLDD)
7.830 USD  +0.100 (+1.29%)
Streaming Delayed Price  /  Updated: 11:22 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 8.590 8.640 8.250 8.380 134,604 -0.18(-2.10%)
Dec 31, 2014 8.560 8.560 8.560 0 -0.15(-1.72%)
Dec 30, 2014 8.480 8.730 8.470 8.710 165,041 +0.22(+2.59%)
Dec 29, 2014 8.480 8.590 8.430 8.490 231,384 -0.01(-0.12%)
Dec 26, 2014 8.470 8.590 8.340 8.500 150,259 +0.06(+0.71%)
Dec 24, 2014 8.440 8.440 8.440 0 +0.12(+1.44%)
Dec 23, 2014 8.200 8.350 8.020 8.320 213,019 +0.15(+1.84%)
Dec 22, 2014 8.170 8.290 8.090 8.170 111,055 +0.00(+0.00%)
Dec 19, 2014 8.150 8.190 8.025 8.170 335,196 +0.02(+0.25%)
Dec 18, 2014 8.320 8.320 8.080 8.150 211,724 -0.09(-1.15%)
Dec 17, 2014 7.970 8.290 7.970 8.245 314,381 +0.26(+3.32%)
Dec 16, 2014 8.350 7.980 516,128 +0.00(+0.00%)
Dec 15, 2014 8.010 8.080 7.900 7.980 388,929 -0.02(-0.25%)
Dec 12, 2014 7.870 8.050 7.660 8.000 266,530 -0.02(-0.19%)
Dec 11, 2014 8.100 8.285 7.990 8.015 254,605 -0.00(-0.06%)
Dec 10, 2014 8.240 8.350 7.965 8.020 472,791 -0.30(-3.61%)
Dec 09, 2014 7.930 8.390 7.910 8.320 480,027 +0.31(+3.87%)
Dec 08, 2014 8.000 8.140 7.930 8.010 230,208 -0.06(-0.74%)
Dec 05, 2014 7.940 8.160 7.930 8.070 336,292 +0.12(+1.51%)
Dec 04, 2014 8.000 8.050 7.870 7.950 482,992 -0.07(-0.87%)
Dec 03, 2014 7.760 8.100 7.760 8.020 478,407 +0.24(+3.08%)
Dec 02, 2014 7.640 7.950 7.590 7.780 463,306 +0.19(+2.50%)
Dec 01, 2014 7.530 7.680 7.420 7.590 345,063 +0.01(+0.13%)
Nov 28, 2014 7.740 7.760 7.570 7.580 182,399 -0.16(-2.07%)
Nov 26, 2014 7.740 7.740 7.740 0 +0.07(+0.91%)
Nov 25, 2014 7.690 7.764 7.640 7.670 249,842 +0.00(+0.00%)
Nov 24, 2014 7.560 7.700 7.520 7.670 239,407 +0.11(+1.46%)
Nov 21, 2014 7.510 7.620 7.440 7.560 332,404 +0.13(+1.75%)
Nov 20, 2014 7.090 7.460 7.090 7.430 265,347 +0.28(+3.92%)
Nov 19, 2014 7.070 7.480 6.890 7.150 260,111 +0.08(+1.13%)
Nov 18, 2014 7.080 7.230 7.060 7.070 362,309 +0.00(+0.00%)
Nov 17, 2014 7.240 7.270 7.020 7.070 383,499 -0.16(-2.21%)
Nov 14, 2014 7.100 7.310 7.078 7.230 346,982 +0.11(+1.54%)
Nov 13, 2014 7.180 7.260 6.990 7.120 205,638 -0.04(-0.56%)
Nov 12, 2014 7.070 7.180 7.040 7.160 265,810 +0.03(+0.42%)
Nov 11, 2014 7.400 7.400 7.120 7.130 283,377 -0.25(-3.39%)
Nov 10, 2014 7.220 7.400 7.220 7.380 316,446 +0.15(+2.07%)
Nov 07, 2014 6.910 7.250 6.850 7.230 395,733 +0.35(+5.09%)
Nov 06, 2014 7.080 7.080 6.830 6.880 387,530 -0.15(-2.13%)
Nov 05, 2014 6.520 7.200 6.260 7.030 1,251,990 +0.18(+2.63%)
Nov 04, 2014 6.730 6.940 6.730 6.850 354,298 +0.10(+1.48%)
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