NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$9.60
-0.0500 (-0.518%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.56 | $9.76 | Thursday, 16th May 2024 GLDD stock ended at $9.60. This is 0.518% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 3.20% from a day low at $9.38 to a day high of $9.68. |
90 days | $6.56 | $9.76 | |
52 weeks | $6.12 | $9.78 |
Date | Open | High | Low | Close | Volume |
Feb 07, 2020 | $10.83 | $10.86 | $10.53 | $10.54 | 372 000 |
Feb 06, 2020 | $10.85 | $10.97 | $10.70 | $10.85 | 231 529 |
Feb 05, 2020 | $10.65 | $10.95 | $10.58 | $10.89 | 285 351 |
Feb 04, 2020 | $10.77 | $10.91 | $10.57 | $10.58 | 228 072 |
Feb 03, 2020 | $10.50 | $10.88 | $10.50 | $10.70 | 229 464 |
Jan 31, 2020 | $10.76 | $10.81 | $10.44 | $10.47 | 197 356 |
Jan 30, 2020 | $10.71 | $10.81 | $10.56 | $10.78 | 166 763 |
Jan 29, 2020 | $11.02 | $11.05 | $10.68 | $10.74 | 220 088 |
Jan 28, 2020 | $11.05 | $11.11 | $10.94 | $11.03 | 123 787 |
Jan 27, 2020 | $10.96 | $11.17 | $10.88 | $11.06 | 234 111 |
Jan 24, 2020 | $11.51 | $11.51 | $10.96 | $11.11 | 232 098 |
Jan 23, 2020 | $11.45 | $11.51 | $11.29 | $11.47 | 233 943 |
Jan 22, 2020 | $11.42 | $11.57 | $11.34 | $11.45 | 251 976 |
Jan 21, 2020 | $11.63 | $11.63 | $11.35 | $11.43 | 232 647 |
Jan 17, 2020 | $11.64 | $11.68 | $11.39 | $11.63 | 271 774 |
Jan 16, 2020 | $11.56 | $11.70 | $11.45 | $11.53 | 197 380 |
Jan 15, 2020 | $11.62 | $11.71 | $11.36 | $11.49 | 321 568 |
Jan 14, 2020 | $11.61 | $11.88 | $11.59 | $11.64 | 346 183 |
Jan 13, 2020 | $11.66 | $11.74 | $11.58 | $11.67 | 259 039 |
Jan 10, 2020 | $11.57 | $11.79 | $11.51 | $11.66 | 292 212 |
Jan 09, 2020 | $11.73 | $11.83 | $11.43 | $11.55 | 249 517 |
Jan 08, 2020 | $11.60 | $11.85 | $11.52 | $11.73 | 334 729 |
Jan 07, 2020 | $11.86 | $11.91 | $11.55 | $11.60 | 296 982 |
Jan 06, 2020 | $11.65 | $11.96 | $11.55 | $11.91 | 295 856 |
Jan 03, 2020 | $11.55 | $11.82 | $11.50 | $11.73 | 224 562 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GLDD stock historical prices to predict future price movements?
Trend Analysis: Examine the GLDD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GLDD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.