GREAT LAKES DREDGE (NQ: GLDD)
7.740 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 6.930 6.970 6.710 6.750 248,901 -0.24(-3.43%)
Oct 31, 2014 7.050 7.050 6.860 6.990 312,763 +0.14(+2.04%)
Oct 30, 2014 6.550 6.870 6.434 6.850 261,107 +0.29(+4.42%)
Oct 29, 2014 6.700 6.720 6.490 6.560 263,426 -0.14(-2.09%)
Oct 28, 2014 6.340 6.710 6.279 6.700 774,126 +0.42(+6.69%)
Oct 27, 2014 6.380 6.480 6.480 6.280 178,386 -0.20(-3.09%)
Oct 24, 2014 6.590 6.620 6.460 6.480 128,392 -0.09(-1.37%)
Oct 23, 2014 6.450 6.650 6.430 6.570 361,139 +0.18(+2.82%)
Oct 22, 2014 6.360 6.390 238,107 -0.11(-1.69%)
Oct 21, 2014 6.580 6.700 6.460 6.500 360,383 -0.01(-0.15%)
Oct 20, 2014 6.470 6.685 6.450 6.510 925,950 +0.02(+0.31%)
Oct 17, 2014 6.420 6.490 184,850 -0.09(-1.44%)
Oct 16, 2014 6.490 6.720 6.455 6.585 479,471 -0.04(-0.53%)
Oct 15, 2014 6.110 6.640 6.020 6.620 500,197 +0.42(+6.77%)
Oct 14, 2014 6.120 6.310 6.000 6.200 381,041 +0.17(+2.82%)
Oct 13, 2014 5.850 6.100 5.850 6.030 366,115 +0.17(+2.90%)
Oct 10, 2014 5.890 6.020 5.845 5.860 225,850 -0.06(-1.01%)
Oct 09, 2014 6.100 6.210 5.920 5.920 159,267 -0.20(-3.27%)
Oct 08, 2014 6.080 6.214 5.990 6.120 331,001 +0.03(+0.49%)
Oct 07, 2014 6.190 6.220 6.090 6.090 413,431 -0.14(-2.25%)
Oct 06, 2014 6.250 6.310 6.150 6.230 285,525 -0.04(-0.64%)
Oct 03, 2014 6.190 6.360 6.120 6.270 544,116 +0.17(+2.79%)
Oct 02, 2014 6.080 6.120 5.960 6.100 339,022 +0.05(+0.83%)
Oct 01, 2014 6.160 6.215 6.030 6.050 300,628 -0.13(-2.10%)
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 7.550 7.580 214,904 -0.15(-1.94%)
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