NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.56
-0.170 (-2.20%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.55 | $8.88 | Tuesday, 16th Apr 2024 GLDD stock ended at $7.56. This is 2.20% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 2.19% from a day low at $7.55 to a day high of $7.71. |
| 90 days | $7.01 | $9.78 | |
| 52 weeks | $5.26 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
