NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.63
+0.240 (+3.25%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.31 | $8.88 | Tuesday, 23rd Apr 2024 GLDD stock ended at $7.63. This is 3.25% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.63% from a day low at $7.42 to a day high of $7.69. |
| 90 days | $7.31 | $9.78 | |
| 52 weeks | $5.26 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $8.63 | $8.81 | $8.45 | $8.46 | 329 030 |
| Mar 15, 2024 | $8.52 | $8.67 | $8.40 | $8.62 | 1 305 831 |
| Mar 14, 2024 | $8.60 | $8.68 | $8.33 | $8.63 | 443 840 |
| Mar 13, 2024 | $8.49 | $8.78 | $8.47 | $8.67 | 302 086 |
| Mar 12, 2024 | $8.47 | $8.55 | $8.32 | $8.51 | 306 807 |
| Mar 11, 2024 | $8.79 | $8.79 | $8.49 | $8.50 | 250 410 |
| Mar 08, 2024 | $8.93 | $8.94 | $8.67 | $8.83 | 364 336 |
| Mar 07, 2024 | $9.05 | $9.05 | $8.77 | $8.84 | 294 333 |
| Mar 06, 2024 | $8.77 | $9.29 | $8.68 | $9.01 | 555 645 |
| Mar 05, 2024 | $8.88 | $8.95 | $8.65 | $8.70 | 346 075 |
| Mar 04, 2024 | $9.17 | $9.22 | $8.96 | $9.00 | 327 634 |
| Mar 01, 2024 | $8.90 | $9.19 | $8.67 | $9.15 | 583 950 |
| Feb 29, 2024 | $8.77 | $8.99 | $8.65 | $8.94 | 378 271 |
| Feb 28, 2024 | $8.47 | $8.84 | $8.45 | $8.60 | 456 924 |
| Feb 27, 2024 | $8.62 | $8.76 | $8.50 | $8.52 | 274 651 |
| Feb 26, 2024 | $8.41 | $8.56 | $8.35 | $8.52 | 397 756 |
| Feb 23, 2024 | $8.56 | $8.74 | $8.42 | $8.46 | 324 909 |
| Feb 22, 2024 | $8.54 | $8.77 | $8.53 | $8.56 | 410 764 |
| Feb 21, 2024 | $8.51 | $8.66 | $8.36 | $8.56 | 399 559 |
| Feb 20, 2024 | $9.10 | $9.14 | $8.53 | $8.54 | 572 347 |
| Feb 16, 2024 | $9.47 | $9.56 | $9.24 | $9.24 | 485 818 |
| Feb 15, 2024 | $9.71 | $9.78 | $9.34 | $9.55 | 1 193 588 |
| Feb 14, 2024 | $9.09 | $9.63 | $9.02 | $9.52 | 1 453 056 |
| Feb 13, 2024 | $8.41 | $8.48 | $7.96 | $8.08 | 550 970 |
| Feb 12, 2024 | $8.10 | $8.72 | $8.08 | $8.65 | 492 475 |
