GREAT LAKES DREDGE (NQ: GLDD)
5.740 USD  +0.030 (+0.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 5.730 5.770 5.670 5.740 148,669 +0.03(+0.53%)
May 20, 2015 5.770 5.770 5.650 5.710 131,259 -0.02(-0.35%)
May 19, 2015 5.710 5.800 5.640 5.730 282,411 -0.04(-0.69%)
May 18, 2015 5.840 5.920 5.690 5.770 264,041 -0.08(-1.37%)
May 15, 2015 5.770 5.940 5.650 5.850 273,898 +0.07(+1.21%)
May 14, 2015 5.590 5.830 5.590 5.780 379,442 +0.22(+3.96%)
May 13, 2015 5.770 5.904 5.560 5.560 317,207 -0.20(-3.47%)
May 12, 2015 5.760 5.980 5.630 5.760 451,327 +0.03(+0.52%)
May 11, 2015 5.580 5.764 5.560 5.730 392,844 +0.11(+1.96%)
May 08, 2015 5.720 5.760 5.580 5.620 321,700 -0.04(-0.71%)
May 07, 2015 5.620 5.788 5.500 5.660 539,215 +0.16(+2.91%)
May 06, 2015 6.000 6.040 5.330 5.500 1,133,088 -0.50(-8.33%)
May 05, 2015 5.660 6.010 5.600 6.000 648,614 +0.25(+4.44%)
May 04, 2015 5.800 5.920 5.720 5.745 200,435 -0.02(-0.43%)
May 01, 2015 5.800 5.850 5.630 5.770 161,237 -0.03(-0.52%)
Apr 30, 2015 5.960 6.110 5.780 5.800 245,858 -0.21(-3.49%)
Apr 29, 2015 6.150 6.150 5.970 6.010 121,991 -0.15(-2.44%)
Apr 28, 2015 6.020 6.200 6.020 6.160 143,089 +0.13(+2.16%)
Apr 27, 2015 6.010 6.190 5.881 6.030 186,802 +0.07(+1.17%)
Apr 24, 2015 5.870 6.000 5.840 5.960 105,939 +0.12(+2.05%)
Apr 23, 2015 5.800 5.950 5.790 5.840 220,864 +0.03(+0.52%)
Apr 22, 2015 5.830 5.910 5.790 5.810 126,894 -0.04(-0.68%)
Apr 21, 2015 6.020 6.039 5.780 5.850 158,376 -0.13(-2.17%)
Apr 20, 2015 5.850 6.020 5.850 5.980 113,140 +0.13(+2.22%)
Apr 17, 2015 6.080 6.120 5.770 5.850 308,071 -0.27(-4.41%)
Apr 16, 2015 6.260 6.280 6.110 6.120 107,039 -0.14(-2.24%)
Apr 15, 2015 6.150 6.300 6.140 6.260 162,190 +0.13(+2.12%)
Apr 14, 2015 6.080 6.170 6.080 6.130 106,753 +0.06(+0.99%)
Apr 13, 2015 5.930 6.090 5.910 6.070 109,028 +0.14(+2.36%)
Apr 10, 2015 5.980 6.050 5.900 5.930 130,076 +0.00(+0.00%)
Apr 09, 2015 6.090 6.090 5.870 5.930 178,108 -0.15(-2.47%)
Apr 08, 2015 6.110 6.150 6.020 6.080 133,018 -0.03(-0.49%)
Apr 07, 2015 6.150 6.195 6.150 6.110 174,258 -0.02(-0.33%)
Apr 06, 2015 5.890 6.130 5.872 6.130 175,362 +0.23(+3.90%)
Apr 02, 2015 5.900 5.900 5.900 0 -0.03(-0.51%)
Apr 01, 2015 5.970 6.070 5.890 5.930 223,282 -0.08(-1.33%)
Mar 31, 2015 6.050 6.060 5.950 6.010 342,205 -0.09(-1.48%)
Mar 30, 2015 6.010 6.130 6.010 6.100 225,592 +0.00(+0.00%)
Mar 27, 2015 6.040 6.110 6.010 6.100 446,963 +0.05(+0.83%)
Mar 26, 2015 6.040 6.140 6.010 6.050 293,312 +0.00(+0.00%)
Mar 25, 2015 6.110 6.120 6.000 6.050 398,477 -0.05(-0.82%)
Mar 24, 2015 5.990 6.110 5.900 6.100 271,316 +0.13(+2.18%)
Mar 23, 2015 5.930 6.020 5.871 5.970 216,861 +0.04(+0.67%)
Mar 20, 2015 5.860 5.980 5.860 5.930 373,058 +0.08(+1.37%)
Mar 19, 2015 5.890 5.960 5.820 5.850 343,834 -0.03(-0.51%)
Mar 18, 2015 5.620 5.910 5.620 5.880 649,894 +0.22(+3.89%)
Mar 17, 2015 5.730 5.780 5.610 5.660 407,702 -0.06(-1.05%)
Mar 16, 2015 5.820 5.850 5.660 5.720 301,217 -0.08(-1.38%)
Mar 13, 2015 5.910 5.920 5.710 5.800 307,080 -0.10(-1.69%)
Mar 12, 2015 5.780 5.900 5.700 5.900 498,639 +0.16(+2.79%)
Mar 11, 2015 5.620 5.760 5.550 5.740 446,399 +0.12(+2.04%)
Mar 10, 2015 5.780 5.800 5.530 5.625 824,595 -0.24(-4.01%)
Mar 09, 2015 5.900 6.035 5.680 5.860 1,033,376 -0.01(-0.17%)
Mar 06, 2015 5.870 5.870 827,185 -0.11(-1.84%)
Mar 05, 2015 6.080 6.130 5.940 5.980 815,354 +0.05(+0.84%)
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%)
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