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 |
| Jun 17, 2020 | $9.28 | $9.40 | $9.08 | $9.15 | 314 483 |
| Jun 16, 2020 | $9.58 | $9.73 | $9.19 | $9.27 | 374 495 |
| Jun 15, 2020 | $8.57 | $9.31 | $8.52 | $9.19 | 503 628 |
| Jun 12, 2020 | $9.37 | $9.44 | $8.73 | $8.87 | 627 403 |
| Jun 11, 2020 | $9.67 | $9.68 | $8.99 | $9.01 | 650 626 |
| Jun 10, 2020 | $10.39 | $10.39 | $9.96 | $10.00 | 401 958 |
| Jun 09, 2020 | $10.36 | $10.49 | $9.95 | $10.35 | 646 291 |
| Jun 08, 2020 | $10.50 | $10.80 | $10.31 | $10.52 | 527 729 |
| Jun 05, 2020 | $10.17 | $10.39 | $10.09 | $10.21 | 480 633 |
| Jun 04, 2020 | $10.05 | $10.05 | $9.69 | $9.83 | 434 508 |
| Jun 03, 2020 | $9.81 | $10.23 | $9.73 | $9.98 | 560 454 |
| Jun 02, 2020 | $9.39 | $9.79 | $9.37 | $9.51 | 779 709 |
| Jun 01, 2020 | $9.37 | $9.51 | $9.22 | $9.32 | 403 741 |
| May 29, 2020 | $9.25 | $9.41 | $9.10 | $9.27 | 498 321 |
| May 28, 2020 | $9.62 | $9.62 | $9.23 | $9.25 | 458 891 |
| May 27, 2020 | $9.58 | $9.60 | $9.35 | $9.47 | 685 272 |
| May 26, 2020 | $8.92 | $9.34 | $8.92 | $9.19 | 496 413 |
| May 22, 2020 | $8.58 | $9.00 | $8.40 | $8.77 | 646 112 |
| May 21, 2020 | $8.65 | $8.73 | $8.50 | $8.61 | 218 772 |
| May 20, 2020 | $8.47 | $8.72 | $8.42 | $8.66 | 355 107 |
| May 19, 2020 | $8.24 | $8.60 | $8.22 | $8.37 | 221 138 |
| May 18, 2020 | $8.02 | $8.27 | $7.98 | $8.24 | 568 416 |
| May 15, 2020 | $7.88 | $7.90 | $7.75 | $7.78 | 380 898 |
| May 14, 2020 | $8.17 | $8.26 | $7.79 | $7.90 | 644 307 |
| May 13, 2020 | $8.77 | $8.79 | $8.23 | $8.30 | 383 904 |
