$6.60 (-0.151%)

Volume: 382.539k

Closed: May 26, 2023

Hollow Logo Score: 0.767
Great Lakes Dredge & Dock Corporation Stock
$6.60 (-0.151%)

Volume: 382.539k

Closed: May 26, 2023

Score Hollow Logo 0.767
NASDAQ:GLDD

Great Lakes Dredge & Dock Corporation Stock Price (Quote)

$6.60 ( -0.151% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $5.26 $7.43 Friday, 26th May 2023 GLDD stock ended at $6.60. This is 0.151% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.85% from a day low at $6.49 to a day high of $6.68.
90 days $4.75 $7.43
52 weeks $4.75 $15.40

Historical Great Lakes Dredge & Dock Corporation prices

Date Open High Low Close Volume
2023-05-26 $6.57 $6.68 $6.49 $6.60 382 539
2023-05-25 $6.76 $6.78 $6.51 $6.61 339 958
2023-05-24 $7.14 $7.15 $6.80 $6.81 345 032
2023-05-23 $7.23 $7.43 $7.14 $7.20 509 589
2023-05-22 $6.94 $7.33 $6.94 $7.28 559 989
2023-05-19 $6.97 $6.97 $6.73 $6.85 386 080
2023-05-18 $6.72 $6.87 $6.62 $6.85 382 279
2023-05-17 $6.33 $6.78 $6.33 $6.74 364 839
2023-05-16 $6.37 $6.77 $6.30 $6.30 454 301
2023-05-15 $6.32 $7.01 $6.27 $6.36 752 268
2023-05-12 $6.23 $6.25 $6.00 $6.02 401 901
2023-05-11 $6.04 $6.21 $5.94 $6.17 382 849
2023-05-10 $6.03 $6.09 $5.95 $6.05 422 584
2023-05-09 $5.82 $5.99 $5.77 $5.94 252 105
2023-05-08 $5.80 $5.87 $5.76 $5.85 298 739
2023-05-05 $5.65 $5.80 $5.65 $5.75 338 507
2023-05-04 $5.83 $5.89 $5.41 $5.55 462 921
2023-05-03 $5.81 $6.03 $5.75 $5.89 510 557
2023-05-02 $6.00 $6.05 $5.51 $5.79 416 448
2023-05-01 $5.76 $5.86 $5.75 $5.83 375 592
2023-04-28 $5.45 $5.84 $5.45 $5.73 419 477
2023-04-27 $5.30 $5.44 $5.28 $5.44 416 966
2023-04-26 $5.36 $5.44 $5.26 $5.30 334 658
2023-04-25 $5.46 $5.47 $5.34 $5.41 283 817
2023-04-24 $5.32 $5.55 $5.30 $5.51 389 665
2023-04-21 $5.30 $5.44 $5.30 $5.34 358 072
2023-04-20 $5.36 $5.36 $5.29 $5.32 451 122
2023-04-19 $5.42 $5.44 $5.35 $5.41 379 975
2023-04-18 $5.90 $5.90 $5.42 $5.48 316 539
2023-04-17 $5.69 $5.89 $5.65 $5.88 234 795
2023-04-14 $5.65 $5.72 $5.59 $5.69 337 011
2023-04-13 $5.56 $5.64 $5.52 $5.63 357 784
2023-04-12 $5.70 $5.71 $5.54 $5.56 346 992
2023-04-11 $5.46 $5.70 $5.45 $5.64 434 816
2023-04-10 $5.35 $5.44 $5.23 $5.42 361 408
2023-04-06 $5.27 $5.36 $5.23 $5.35 315 975
2023-04-05 $5.26 $5.29 $5.20 $5.27 303 493
2023-04-04 $5.46 $5.46 $5.27 $5.30 581 680
2023-04-03 $5.41 $5.52 $5.31 $5.44 510 837
2023-03-31 $5.35 $5.43 $5.34 $5.43 499 334
2023-03-30 $5.36 $5.48 $5.27 $5.29 490 433
2023-03-29 $5.22 $5.40 $5.19 $5.32 634 641
2023-03-28 $5.17 $5.24 $5.12 $5.17 415 152
2023-03-27 $5.10 $5.23 $5.04 $5.19 600 802
2023-03-24 $4.86 $5.06 $4.76 $5.06 603 087
2023-03-23 $4.88 $4.92 $4.75 $4.80 1 032 795
2023-03-22 $5.11 $5.12 $4.87 $4.88 476 570
2023-03-21 $5.05 $5.25 $5.01 $5.12 663 296
2023-03-20 $4.85 $5.02 $4.82 $4.91 1 000 747
2023-03-17 $4.97 $5.00 $4.82 $4.82 1 780 321
Click to get the best stock tips daily for free!

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT