HAPPY EASTER! 50% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $7.51 $9.42 Wednesday, 16th Apr 2025 GLDD stock ended at $8.72. This is 3.00% less than the trading day before Tuesday, 15th Apr 2025. During the day the stock fluctuated 8.81% from a day low at $8.35 to a day high of $9.08.
90 days $7.51 $12.54
52 weeks $6.55 $12.89

Historical Great Lakes Dredge & Dock Corporation prices

Date Open High Low Close Volume
Apr 16, 2025 $8.92 $9.08 $8.35 $8.72 894 764
Apr 15, 2025 $8.90 $9.09 $8.95 $8.99 341 507
Apr 14, 2025 $9.01 $9.01 $8.78 $8.92 246 720
Apr 11, 2025 $8.70 $8.94 $8.61 $8.88 326 363
Apr 10, 2025 $8.52 $8.81 $8.42 $8.69 370 802
Apr 09, 2025 $7.99 $9.03 $7.97 $8.81 472 243
Apr 08, 2025 $8.36 $8.47 $7.92 $8.04 520 145
Apr 07, 2025 $7.62 $8.42 $7.51 $8.11 517 617
Apr 04, 2025 $8.16 $8.35 $7.88 $8.07 620 641
Apr 03, 2025 $8.57 $8.77 $8.50 $8.57 346 015
Apr 02, 2025 $8.72 $9.10 $8.81 $9.06 214 954
Apr 01, 2025 $8.66 $8.94 $8.63 $8.91 356 392
Mar 31, 2025 $8.70 $8.77 $8.51 $8.70 339 889
Mar 28, 2025 $8.98 $8.98 $8.83 $8.84 492 337
Mar 27, 2025 $8.94 $9.07 $8.86 $8.99 223 787
Mar 26, 2025 $9.19 $9.19 $8.92 $8.97 323 936
Mar 25, 2025 $9.18 $9.26 $9.09 $9.19 267 623
Mar 24, 2025 $9.23 $9.36 $9.14 $9.22 297 792
Mar 21, 2025 $9.14 $9.26 $8.78 $9.11 1 094 135
Mar 20, 2025 $9.20 $9.42 $9.16 $9.33 371 333
Mar 19, 2025 $8.92 $9.27 $8.89 $9.24 460 476
Mar 18, 2025 $8.64 $8.92 $8.53 $8.91 483 197
Mar 17, 2025 $8.59 $8.77 $8.54 $8.70 533 604
Mar 14, 2025 $8.24 $8.70 $8.16 $8.65 610 649
Mar 13, 2025 $7.93 $7.95 $7.75 $7.84 239 037

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GLDD stock historical prices to predict future price movements?
Trend Analysis: Examine the GLDD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GLDD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT GREAT LAKES DREDGE & DOCK CORPORATION
Great Lakes Dredge & Dock
Great Lakes Dredge & Dock Corporation provides dredging services in the United States. The company engages in capital dredging that consists of port expansion projects; coastal restoration and land reclamations; trench digging for pipelines, tunnels, and cables; and other dredging related to the construction of breakwaters, jetties, canals, and other marine structures. It is also involved in coastal protection projects that comprises of moving sa...
GOLDEN STAR
Ticker Change Signal Date
I
ISTB
$48.08
0.291% Apr 14
B
BSCS
$20.24
0.395% Apr 14
BAH
$108.78
2.31% Apr 11
K
$82.14
0.183% Apr 10
ESGR
$332.23
0.226% Apr 10

Top Fintech Company

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

Full report by FINDEXABLE