NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$8.75
+0.0400 (+0.459%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.31 | $9.29 | Thursday, 28th Mar 2024 GLDD stock ended at $8.75. This is 0.459% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.01% from a day low at $8.70 to a day high of $8.88. |
90 days | $7.01 | $9.78 | |
52 weeks | $5.20 | $9.78 |
Historical Great Lakes Dredge & Dock Corporation prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $7.35 | $7.39 | $7.22 | $7.26 | 264 352 |
2024-01-16 | $7.47 | $7.49 | $7.36 | $7.46 | 236 790 |
2024-01-12 | $7.57 | $7.60 | $7.45 | $7.48 | 212 831 |
2024-01-11 | $7.52 | $7.52 | $7.40 | $7.45 | 228 935 |
2024-01-10 | $7.54 | $7.57 | $7.47 | $7.55 | 349 159 |
2024-01-09 | $7.71 | $7.71 | $7.54 | $7.58 | 228 736 |
2024-01-08 | $7.75 | $7.82 | $7.63 | $7.81 | 215 422 |
2024-01-05 | $7.78 | $8.02 | $7.37 | $7.77 | 489 097 |
2024-01-04 | $7.92 | $8.06 | $7.88 | $7.90 | 294 891 |
2024-01-03 | $7.54 | $8.03 | $7.46 | $7.90 | 624 922 |
2024-01-02 | $7.66 | $7.77 | $7.57 | $7.62 | 235 021 |
2023-12-29 | $7.71 | $7.74 | $7.56 | $7.68 | 268 195 |
2023-12-28 | $7.77 | $7.88 | $7.63 | $7.70 | 276 131 |
2023-12-27 | $7.73 | $7.73 | $7.62 | $7.67 | 190 096 |
2023-12-26 | $7.62 | $7.78 | $7.56 | $7.73 | 226 397 |
2023-12-22 | $7.61 | $7.67 | $7.54 | $7.63 | 249 274 |
2023-12-21 | $7.39 | $7.53 | $7.38 | $7.48 | 259 405 |
2023-12-20 | $7.47 | $7.59 | $7.35 | $7.36 | 311 618 |
2023-12-19 | $7.31 | $7.51 | $7.31 | $7.45 | 305 465 |
2023-12-18 | $7.39 | $7.39 | $7.24 | $7.27 | 303 292 |
2023-12-15 | $7.59 | $7.59 | $7.38 | $7.38 | 880 297 |
2023-12-14 | $7.43 | $7.62 | $7.34 | $7.44 | 347 008 |
2023-12-13 | $6.94 | $7.34 | $6.93 | $7.32 | 417 063 |
2023-12-12 | $6.97 | $6.98 | $6.86 | $6.96 | 235 928 |
2023-12-11 | $7.04 | $7.11 | $6.94 | $6.99 | 319 477 |