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 |
2020-08-28 | $9.52 | $9.57 | $9.32 | $9.54 | 434 447 |
2020-08-27 | $9.60 | $9.79 | $9.54 | $9.55 | 316 493 |
2020-08-26 | $9.54 | $9.82 | $9.46 | $9.60 | 264 449 |
2020-08-25 | $9.76 | $9.81 | $9.53 | $9.57 | 214 813 |
2020-08-24 | $9.76 | $9.76 | $9.59 | $9.73 | 215 764 |
2020-08-21 | $9.54 | $9.79 | $9.43 | $9.72 | 581 313 |
2020-08-20 | $9.52 | $9.54 | $9.38 | $9.43 | 351 813 |
2020-08-19 | $9.85 | $9.91 | $9.57 | $9.58 | 264 162 |
2020-08-18 | $10.06 | $10.07 | $9.75 | $9.86 | 367 317 |
2020-08-17 | $10.10 | $10.18 | $9.98 | $10.00 | 418 363 |
2020-08-14 | $10.08 | $10.29 | $10.03 | $10.08 | 491 212 |
2020-08-13 | $10.27 | $10.34 | $10.06 | $10.16 | 646 004 |
2020-08-12 | $10.32 | $10.55 | $10.21 | $10.35 | 1 042 095 |
2020-08-11 | $9.97 | $10.57 | $9.87 | $10.18 | 812 907 |
2020-08-10 | $9.67 | $9.95 | $9.65 | $9.86 | 1 092 639 |
2020-08-07 | $9.47 | $9.63 | $9.39 | $9.61 | 343 922 |
2020-08-06 | $9.57 | $9.65 | $9.42 | $9.46 | 845 001 |
2020-08-05 | $9.54 | $9.72 | $9.46 | $9.56 | 483 663 |
2020-08-04 | $8.80 | $9.60 | $8.80 | $9.57 | 790 815 |
2020-08-03 | $8.42 | $8.67 | $8.42 | $8.64 | 428 495 |
2020-07-31 | $8.23 | $8.41 | $8.17 | $8.36 | 382 289 |
2020-07-30 | $8.42 | $8.45 | $8.21 | $8.27 | 461 809 |
2020-07-29 | $8.49 | $8.69 | $8.47 | $8.53 | 371 585 |
2020-07-28 | $8.44 | $8.57 | $8.43 | $8.49 | 189 730 |
2020-07-27 | $8.43 | $8.52 | $8.33 | $8.50 | 312 210 |