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 |
| May 12, 2020 | $9.28 | $9.34 | $8.78 | $8.80 | 480 178 |
| May 11, 2020 | $8.56 | $9.45 | $8.34 | $9.25 | 1 049 297 |
| May 08, 2020 | $8.84 | $9.02 | $8.67 | $8.69 | 431 101 |
| May 07, 2020 | $8.88 | $8.96 | $8.70 | $8.81 | 418 485 |
| May 06, 2020 | $9.22 | $9.29 | $8.82 | $8.89 | 583 350 |
| May 05, 2020 | $9.27 | $9.60 | $8.99 | $9.28 | 843 056 |
| May 04, 2020 | $8.52 | $8.52 | $8.17 | $8.37 | 288 649 |
| May 01, 2020 | $8.96 | $9.09 | $8.24 | $8.42 | 369 352 |
| Apr 30, 2020 | $8.92 | $8.97 | $8.71 | $8.84 | 472 739 |
| Apr 29, 2020 | $8.45 | $9.13 | $8.30 | $9.10 | 587 300 |
| Apr 28, 2020 | $8.45 | $9.13 | $8.31 | $9.05 | 580 634 |
| Apr 27, 2020 | $7.94 | $8.37 | $7.87 | $8.26 | 398 966 |
| Apr 24, 2020 | $7.82 | $7.87 | $7.55 | $7.80 | 279 197 |
| Apr 23, 2020 | $7.72 | $7.97 | $7.71 | $7.81 | 232 483 |
| Apr 22, 2020 | $7.70 | $7.78 | $7.60 | $7.70 | 291 763 |
| Apr 21, 2020 | $7.52 | $7.70 | $7.42 | $7.55 | 357 767 |
| Apr 20, 2020 | $7.72 | $8.08 | $7.70 | $7.71 | 352 000 |
| Apr 17, 2020 | $7.72 | $8.08 | $7.70 | $8.02 | 352 017 |
| Apr 16, 2020 | $7.91 | $7.96 | $7.48 | $7.54 | 396 472 |
| Apr 15, 2020 | $8.07 | $8.20 | $7.80 | $7.88 | 485 977 |
| Apr 14, 2020 | $8.70 | $8.85 | $8.20 | $8.23 | 453 688 |
| Apr 13, 2020 | $8.77 | $8.92 | $8.43 | $8.56 | 581 991 |
| Apr 09, 2020 | $8.32 | $8.84 | $8.27 | $8.75 | 474 792 |
| Apr 08, 2020 | $7.89 | $8.30 | $7.73 | $8.27 | 371 110 |
| Apr 07, 2020 | $7.89 | $8.12 | $7.73 | $7.81 | 628 603 |
