NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$6.93
+0.0900 (+1.32%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.56 | $8.82 | Thursday, 2nd May 2024 GLDD stock ended at $6.93. This is 1.32% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.04% from a day low at $6.86 to a day high of $7.00. |
| 90 days | $6.56 | $9.78 | |
| 52 weeks | $5.41 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $6.90 | $7.00 | $6.86 | $6.93 | 249 575 |
| May 01, 2024 | $6.65 | $7.00 | $6.65 | $6.84 | 388 727 |
| Apr 30, 2024 | $7.09 | $7.09 | $6.56 | $6.60 | 843 650 |
| Apr 29, 2024 | $7.22 | $7.22 | $7.04 | $7.10 | 502 056 |
| Apr 26, 2024 | $7.24 | $7.26 | $7.11 | $7.14 | 210 075 |
| Apr 25, 2024 | $7.33 | $7.43 | $7.13 | $7.19 | 268 747 |
| 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 |
