GREAT LAKES DREDGE (NQ: GLDD)
7.360 USD  +0.120 (+1.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 7.240 7.390 7.190 7.360 204,373 +0.12(+1.66%)
Jul 28, 2014 7.230 7.270 7.180 7.240 359,736 +0.04(+0.56%)
Jul 25, 2014 7.130 7.240 7.050 7.200 566,522 -0.01(-0.14%)
Jul 24, 2014 7.400 7.470 7.170 7.210 774,131 -0.16(-2.17%)
Jul 23, 2014 7.480 7.490 7.360 7.370 196,691 -0.13(-1.73%)
Jul 22, 2014 7.570 7.650 7.490 7.500 157,363 -0.02(-0.27%)
Jul 21, 2014 7.530 7.540 7.410 7.520 334,010 -0.08(-1.05%)
Jul 18, 2014 7.560 7.710 7.560 7.600 322,775 +0.01(+0.13%)
Jul 17, 2014 7.750 7.750 7.580 7.590 193,851 -0.18(-2.32%)
Jul 16, 2014 7.760 7.830 7.630 7.770 212,327 +0.01(+0.13%)
Jul 15, 2014 7.890 7.940 7.700 7.760 142,375 -0.14(-1.77%)
Jul 14, 2014 7.950 7.990 7.860 7.900 167,150 +0.06(+0.77%)
Jul 11, 2014 7.970 7.990 7.830 7.840 164,572 -0.11(-1.38%)
Jul 10, 2014 7.940 8.020 7.820 7.950 235,620 -0.16(-1.97%)
Jul 09, 2014 8.170 8.220 8.070 8.110 227,473 -0.06(-0.73%)
Jul 08, 2014 8.150 8.190 7.995 8.170 304,331 -0.03(-0.37%)
Jul 07, 2014 8.280 8.280 8.140 8.200 197,930 -0.08(-0.97%)
Jul 03, 2014 8.280 8.280 8.280 0 +0.08(+0.98%)
Jul 02, 2014 8.150 8.210 8.100 8.200 310,359 +0.05(+0.61%)
Jul 01, 2014 7.990 8.160 7.990 8.150 380,676 +0.16(+2.00%)
Jun 30, 2014 7.810 7.995 7.800 7.990 218,016 +0.14(+1.78%)
Jun 27, 2014 7.660 7.870 7.660 7.850 413,112 +0.17(+2.21%)
Jun 26, 2014 7.790 7.800 7.660 7.680 98,190 -0.13(-1.66%)
Jun 25, 2014 7.680 7.820 7.590 7.810 139,048 +0.06(+0.77%)
Jun 24, 2014 7.900 8.030 7.750 7.750 162,434 -0.19(-2.39%)
Jun 23, 2014 8.000 8.060 7.920 7.940 165,010 -0.07(-0.87%)
Jun 20, 2014 8.090 8.108 7.990 8.010 409,595 -0.03(-0.37%)
Jun 19, 2014 8.030 8.080 8.000 8.040 144,499 +0.00(+0.00%)
Jun 18, 2014 8.070 8.070 7.950 8.040 144,765 -0.01(-0.12%)
Jun 17, 2014 7.930 8.100 7.830 8.050 294,139 +0.08(+1.00%)
Jun 16, 2014 8.070 8.070 7.810 7.970 157,573 -0.07(-0.87%)
Jun 13, 2014 8.060 8.127 7.990 8.040 155,217 +0.04(+0.50%)
Jun 12, 2014 8.300 8.300 7.950 8.000 310,108 -0.29(-3.50%)
Jun 11, 2014 8.350 8.380 8.240 8.290 280,945 -0.07(-0.84%)
Jun 10, 2014 8.310 8.370 8.225 8.360 237,023 +0.21(+2.58%)
Jun 06, 2014 7.870 8.150 7.780 8.150 545,930 +0.32(+4.09%)
Jun 05, 2014 7.500 7.835 7.450 7.830 283,764 +0.35(+4.68%)
Jun 04, 2014 7.440 7.539 7.420 7.480 167,284 +0.02(+0.27%)
Jun 03, 2014 7.610 7.629 7.460 7.460 214,029 -0.19(-2.48%)
Jun 02, 2014 7.610 7.715 7.420 7.650 262,134 +0.03(+0.39%)
May 30, 2014 7.730 7.770 7.610 7.620 171,531 -0.08(-1.04%)
May 29, 2014 7.790 7.810 7.670 7.700 120,956 -0.09(-1.16%)
May 28, 2014 7.860 7.860 7.720 7.790 164,915 -0.06(-0.76%)
May 27, 2014 7.830 7.900 7.740 7.850 195,880 +0.11(+1.42%)
May 23, 2014 7.740 7.740 7.740 0 +0.13(+1.71%)
May 22, 2014 7.390 7.620 7.390 7.610 68,297 +0.16(+2.14%)
May 21, 2014 7.460 7.530 7.360 7.450 189,047 +0.05(+0.68%)
May 20, 2014 7.610 7.679 7.400 7.400 384,106 -0.25(-3.33%)
May 19, 2014 7.400 7.660 7.400 7.655 166,223 +0.21(+2.75%)
May 16, 2014 7.480 7.500 7.380 7.450 188,193 -0.05(-0.67%)
May 15, 2014 7.520 7.585 7.420 7.500 688,552 -0.07(-0.92%)
May 14, 2014 7.840 7.840 7.560 7.570 256,539 -0.19(-2.45%)
May 13, 2014 7.900 7.905 7.680 7.760 214,751 -0.12(-1.52%)
May 12, 2014 7.690 7.910 7.650 7.880 293,729 +0.26(+3.41%)
May 09, 2014 7.500 7.630 7.429 7.620 995,360 +0.08(+1.06%)
May 08, 2014 7.560 7.720 7.510 7.540 1,009,683 -0.06(-0.79%)
May 07, 2014 7.760 7.900 7.530 7.600 578,603 -0.17(-2.19%)
May 06, 2014 7.960 8.340 7.380 7.770 1,296,102 -0.82(-9.55%)
May 05, 2014 8.790 8.790 8.540 8.590 216,314 -0.22(-2.50%)
May 02, 2014 8.710 8.880 8.680 8.810 254,996 +0.10(+1.15%)
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