NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.19
-0.250 (-3.36%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.13 | $8.88 | Thursday, 25th Apr 2024 GLDD stock ended at $7.19. This is 3.36% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.14% from a day low at $7.13 to a day high of $7.43. |
| 90 days | $7.13 | $9.78 | |
| 52 weeks | $5.28 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $6.87 | $6.91 | $6.60 | $6.72 | 534 553 |
| Nov 29, 2023 | $6.79 | $6.96 | $6.77 | $6.85 | 364 321 |
| Nov 28, 2023 | $6.78 | $6.89 | $6.71 | $6.72 | 341 785 |
| Nov 27, 2023 | $6.85 | $6.87 | $6.73 | $6.78 | 404 862 |
| Nov 24, 2023 | $6.59 | $6.91 | $6.56 | $6.89 | 202 600 |
| Nov 22, 2023 | $6.48 | $6.64 | $6.44 | $6.57 | 318 900 |
| Nov 21, 2023 | $6.53 | $6.84 | $6.43 | $6.47 | 293 745 |
| Nov 20, 2023 | $6.54 | $6.62 | $6.40 | $6.58 | 230 005 |
| Nov 17, 2023 | $6.58 | $6.60 | $6.45 | $6.54 | 388 388 |
| Nov 16, 2023 | $6.46 | $6.53 | $6.34 | $6.48 | 352 071 |
| Nov 15, 2023 | $6.57 | $6.76 | $6.47 | $6.50 | 430 251 |
| Nov 14, 2023 | $6.49 | $6.64 | $6.42 | $6.57 | 577 434 |
| Nov 13, 2023 | $6.31 | $6.33 | $6.12 | $6.25 | 510 301 |
| Nov 10, 2023 | $6.42 | $6.50 | $6.29 | $6.34 | 597 124 |
| Nov 09, 2023 | $6.35 | $6.53 | $6.31 | $6.40 | 699 484 |
| Nov 08, 2023 | $6.50 | $6.61 | $6.12 | $6.25 | 648 266 |
| Nov 07, 2023 | $7.22 | $7.59 | $6.36 | $6.48 | 1 117 372 |
| Nov 06, 2023 | $7.60 | $7.60 | $7.42 | $7.50 | 284 930 |
| Nov 03, 2023 | $7.82 | $7.93 | $7.53 | $7.55 | 498 753 |
| Nov 02, 2023 | $7.47 | $7.76 | $7.45 | $7.68 | 473 239 |
| Nov 01, 2023 | $7.59 | $7.59 | $7.30 | $7.40 | 304 194 |
| Oct 31, 2023 | $7.54 | $7.63 | $7.41 | $7.60 | 302 912 |
| Oct 30, 2023 | $7.63 | $7.71 | $7.44 | $7.54 | 202 820 |
| Oct 27, 2023 | $7.60 | $7.70 | $7.50 | $7.52 | 367 432 |
| Oct 26, 2023 | $7.55 | $7.69 | $7.50 | $7.63 | 224 861 |
