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 |
| Jul 23, 2020 | $8.50 | $8.71 | $8.50 | $8.58 | 363 287 |
| Jul 22, 2020 | $8.78 | $8.85 | $8.56 | $8.60 | 316 600 |
| Jul 21, 2020 | $8.72 | $8.93 | $8.69 | $8.85 | 280 300 |
| Jul 20, 2020 | $8.84 | $8.94 | $8.68 | $8.68 | 244 300 |
| Jul 17, 2020 | $8.95 | $9.06 | $8.88 | $8.94 | 507 200 |
| Jul 16, 2020 | $8.90 | $8.98 | $8.74 | $8.96 | 326 100 |
| Jul 15, 2020 | $8.61 | $8.98 | $8.61 | $8.90 | 366 500 |
| Jul 14, 2020 | $8.29 | $8.51 | $8.22 | $8.41 | 236 700 |
| Jul 13, 2020 | $8.47 | $8.54 | $8.26 | $8.31 | 300 200 |
| Jul 10, 2020 | $8.21 | $8.41 | $8.17 | $8.40 | 234 100 |
| Jul 09, 2020 | $8.48 | $8.51 | $8.21 | $8.26 | 387 200 |
| Jul 08, 2020 | $8.65 | $8.65 | $8.35 | $8.53 | 455 500 |
| Jul 07, 2020 | $9.15 | $9.27 | $8.66 | $8.67 | 896 400 |
| Jul 06, 2020 | $8.98 | $9.06 | $8.79 | $8.84 | 275 700 |
| Jul 02, 2020 | $9.22 | $9.24 | $8.78 | $8.81 | 265 971 |
| Jul 01, 2020 | $9.25 | $9.36 | $8.97 | $9.06 | 384 265 |
| Jun 30, 2020 | $9.25 | $9.31 | $8.97 | $9.26 | 463 132 |
| Jun 29, 2020 | $8.69 | $9.18 | $8.67 | $9.11 | 570 313 |
| Jun 26, 2020 | $8.96 | $8.96 | $8.47 | $8.52 | 1 687 867 |
| Jun 25, 2020 | $8.84 | $9.05 | $8.78 | $8.96 | 285 687 |
| Jun 24, 2020 | $8.99 | $9.07 | $8.79 | $8.89 | 479 902 |
| Jun 23, 2020 | $9.16 | $9.27 | $8.94 | $9.13 | 259 794 |
| Jun 22, 2020 | $9.08 | $9.18 | $8.89 | $9.13 | 304 162 |
| Jun 19, 2020 | $9.19 | $9.30 | $9.05 | $9.07 | 490 534 |
| Jun 18, 2020 | $9.07 | $9.33 | $9.00 | $9.18 | 267 799 |
