NASDAQ:GLDD
$6.60
(
-0.151%
)
Friday, 26th May 2023
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
| 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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
