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 |
| Nov 06, 2020 | $10.38 | $10.47 | $10.06 | $10.24 | 257 327 |
| Nov 05, 2020 | $10.39 | $10.67 | $10.27 | $10.41 | 241 586 |
| Nov 04, 2020 | $10.40 | $10.87 | $10.01 | $10.27 | 295 352 |
| Nov 03, 2020 | $10.44 | $10.66 | $10.25 | $10.40 | 244 923 |
| Nov 02, 2020 | $10.43 | $10.55 | $10.24 | $10.32 | 186 199 |
| Oct 30, 2020 | $10.22 | $10.45 | $10.21 | $10.33 | 246 904 |
| Oct 29, 2020 | $10.26 | $10.38 | $10.01 | $10.27 | 262 500 |
| Oct 28, 2020 | $10.66 | $10.68 | $10.26 | $10.33 | 314 008 |
| Oct 27, 2020 | $11.16 | $11.18 | $10.81 | $10.85 | 353 435 |
| Oct 26, 2020 | $11.20 | $11.30 | $11.15 | $11.19 | 266 292 |
| Oct 23, 2020 | $11.28 | $11.45 | $11.20 | $11.35 | 228 436 |
| Oct 22, 2020 | $11.15 | $11.28 | $11.11 | $11.25 | 270 394 |
| Oct 21, 2020 | $11.18 | $11.27 | $11.13 | $11.16 | 309 113 |
| Oct 20, 2020 | $11.10 | $11.25 | $11.06 | $11.17 | 266 872 |
| Oct 19, 2020 | $10.92 | $11.12 | $10.77 | $11.01 | 305 678 |
| Oct 16, 2020 | $10.72 | $10.92 | $10.72 | $10.90 | 266 746 |
| Oct 15, 2020 | $10.43 | $10.78 | $10.30 | $10.76 | 277 428 |
| Oct 14, 2020 | $10.65 | $10.72 | $10.50 | $10.51 | 217 947 |
| Oct 13, 2020 | $10.62 | $10.73 | $10.57 | $10.64 | 263 261 |
| Oct 12, 2020 | $10.60 | $10.78 | $10.48 | $10.72 | 239 921 |
| Oct 09, 2020 | $10.60 | $10.75 | $10.49 | $10.51 | 226 980 |
| Oct 08, 2020 | $10.44 | $10.69 | $10.20 | $10.57 | 282 594 |
| Oct 07, 2020 | $10.10 | $10.44 | $10.10 | $10.38 | 305 051 |
| Oct 06, 2020 | $10.00 | $10.28 | $9.97 | $10.10 | 394 102 |
| Oct 05, 2020 | $9.70 | $9.99 | $9.70 | $9.97 | 306 309 |
