NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.45
+0.0700 (+0.95%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.31 | $8.88 | Friday, 19th Apr 2024 GLDD stock ended at $7.45. This is 0.95% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $7.32 to a day high of $7.45. |
| 90 days | $7.31 | $9.78 | |
| 52 weeks | $5.26 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-07-24 | $8.53 | $8.60 | $8.46 | $8.47 | 191 088 |
| 2020-07-23 | $8.50 | $8.71 | $8.50 | $8.58 | 363 287 |
| 2020-07-22 | $8.78 | $8.85 | $8.56 | $8.60 | 316 600 |
| 2020-07-21 | $8.72 | $8.93 | $8.69 | $8.85 | 280 300 |
| 2020-07-20 | $8.84 | $8.94 | $8.68 | $8.68 | 244 300 |
| 2020-07-17 | $8.95 | $9.06 | $8.88 | $8.94 | 507 200 |
| 2020-07-16 | $8.90 | $8.98 | $8.74 | $8.96 | 326 100 |
| 2020-07-15 | $8.61 | $8.98 | $8.61 | $8.90 | 366 500 |
| 2020-07-14 | $8.29 | $8.51 | $8.22 | $8.41 | 236 700 |
| 2020-07-13 | $8.47 | $8.54 | $8.26 | $8.31 | 300 200 |
