NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.44
-0.190 (-2.49%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.31 | $8.88 | Wednesday, 24th Apr 2024 GLDD stock ended at $7.44. This is 2.49% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.26% from a day low at $7.37 to a day high of $7.61. |
| 90 days | $7.31 | $9.78 | |
| 52 weeks | $5.26 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $7.78 | $8.02 | $7.37 | $7.77 | 489 097 |
| Jan 04, 2024 | $7.92 | $8.06 | $7.88 | $7.90 | 294 891 |
| Jan 03, 2024 | $7.54 | $8.03 | $7.46 | $7.90 | 624 922 |
| Jan 02, 2024 | $7.66 | $7.77 | $7.57 | $7.62 | 235 021 |
| Dec 29, 2023 | $7.71 | $7.74 | $7.56 | $7.68 | 268 195 |
| Dec 28, 2023 | $7.77 | $7.88 | $7.63 | $7.70 | 276 131 |
| Dec 27, 2023 | $7.73 | $7.73 | $7.62 | $7.67 | 190 096 |
| Dec 26, 2023 | $7.62 | $7.78 | $7.56 | $7.73 | 226 397 |
| Dec 22, 2023 | $7.61 | $7.67 | $7.54 | $7.63 | 249 274 |
| Dec 21, 2023 | $7.39 | $7.53 | $7.38 | $7.48 | 259 405 |
| Dec 20, 2023 | $7.47 | $7.59 | $7.35 | $7.36 | 311 618 |
| Dec 19, 2023 | $7.31 | $7.51 | $7.31 | $7.45 | 305 465 |
| Dec 18, 2023 | $7.39 | $7.39 | $7.24 | $7.27 | 303 292 |
| Dec 15, 2023 | $7.59 | $7.59 | $7.38 | $7.38 | 880 297 |
| Dec 14, 2023 | $7.43 | $7.62 | $7.34 | $7.44 | 347 008 |
| Dec 13, 2023 | $6.94 | $7.34 | $6.93 | $7.32 | 417 063 |
| Dec 12, 2023 | $6.97 | $6.98 | $6.86 | $6.96 | 235 928 |
| Dec 11, 2023 | $7.04 | $7.11 | $6.94 | $6.99 | 319 477 |
| Dec 08, 2023 | $6.96 | $7.08 | $6.95 | $7.02 | 151 946 |
| Dec 07, 2023 | $6.83 | $7.24 | $6.81 | $6.99 | 357 993 |
| Dec 06, 2023 | $6.90 | $7.01 | $6.78 | $6.81 | 321 691 |
| Dec 05, 2023 | $7.17 | $7.17 | $6.86 | $6.87 | 281 605 |
| Dec 04, 2023 | $6.96 | $7.26 | $6.87 | $7.16 | 294 374 |
| Dec 01, 2023 | $6.73 | $6.93 | $6.65 | $6.92 | 336 872 |
| Nov 30, 2023 | $6.87 | $6.91 | $6.60 | $6.72 | 534 553 |
