NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.44
-0.190 (-2.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.31 | $8.88 | Wednesday, 24th Apr 2024 GLDD stock ended at $7.44. This is 2.49% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.26% from a day low at $7.37 to a day high of $7.61. |
| 90 days | $7.31 | $9.78 | |
| 52 weeks | $5.26 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $7.57 | $7.61 | $7.37 | $7.44 | 221 717 |
| Apr 23, 2024 | $7.43 | $7.69 | $7.42 | $7.63 | 332 834 |
| Apr 22, 2024 | $7.49 | $7.50 | $7.36 | $7.39 | 194 646 |
| Apr 19, 2024 | $7.35 | $7.45 | $7.32 | $7.45 | 261 854 |
| Apr 18, 2024 | $7.48 | $7.49 | $7.31 | $7.38 | 298 835 |
| Apr 17, 2024 | $7.60 | $7.73 | $7.35 | $7.44 | 357 230 |
| Apr 16, 2024 | $7.71 | $7.71 | $7.55 | $7.56 | 232 995 |
| Apr 15, 2024 | $8.01 | $8.02 | $7.70 | $7.73 | 181 071 |
| Apr 12, 2024 | $8.05 | $8.21 | $7.84 | $7.95 | 183 477 |
| Apr 11, 2024 | $8.08 | $8.14 | $8.00 | $8.08 | 321 197 |
| Apr 10, 2024 | $8.12 | $8.20 | $7.94 | $8.08 | 337 493 |
| Apr 09, 2024 | $8.29 | $8.35 | $8.16 | $8.32 | 169 753 |
| Apr 08, 2024 | $8.33 | $8.40 | $8.22 | $8.30 | 143 415 |
| Apr 05, 2024 | $8.41 | $8.48 | $8.26 | $8.30 | 236 917 |
| Apr 04, 2024 | $8.75 | $8.78 | $8.43 | $8.46 | 210 277 |
| Apr 03, 2024 | $8.42 | $8.82 | $8.41 | $8.62 | 221 412 |
| Apr 02, 2024 | $8.52 | $8.56 | $8.40 | $8.49 | 210 645 |
| Apr 01, 2024 | $8.76 | $8.84 | $8.54 | $8.54 | 200 255 |
| Mar 28, 2024 | $8.76 | $8.88 | $8.70 | $8.75 | 320 368 |
| Mar 27, 2024 | $8.57 | $8.73 | $8.50 | $8.71 | 293 577 |
| Mar 26, 2024 | $8.56 | $8.62 | $8.42 | $8.47 | 237 800 |
| Mar 25, 2024 | $8.55 | $8.71 | $8.45 | $8.47 | 205 178 |
| Mar 22, 2024 | $8.60 | $8.60 | $8.31 | $8.47 | 399 433 |
| Mar 21, 2024 | $8.65 | $8.80 | $8.53 | $8.54 | 271 016 |
| Mar 20, 2024 | $8.61 | $8.74 | $8.41 | $8.69 | 331 003 |
