NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.14
-0.0500 (-0.695%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.11 | $8.88 | Friday, 26th Apr 2024 GLDD stock ended at $7.14. This is 0.695% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.18% from a day low at $7.11 to a day high of $7.26. |
| 90 days | $7.11 | $9.78 | |
| 52 weeks | $5.41 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $7.55 | $7.69 | $7.50 | $7.63 | 224 861 |
| Oct 25, 2023 | $7.71 | $7.71 | $7.44 | $7.50 | 267 360 |
| Oct 24, 2023 | $7.87 | $7.87 | $7.70 | $7.72 | 293 830 |
| Oct 23, 2023 | $7.80 | $8.00 | $7.73 | $7.79 | 269 078 |
| Oct 20, 2023 | $7.94 | $7.94 | $7.72 | $7.82 | 358 982 |
| Oct 19, 2023 | $7.93 | $8.09 | $7.85 | $7.91 | 292 502 |
| Oct 18, 2023 | $8.10 | $8.11 | $7.93 | $7.95 | 318 700 |
| Oct 17, 2023 | $8.06 | $8.28 | $8.06 | $8.16 | 316 711 |
| Oct 16, 2023 | $8.12 | $8.16 | $7.95 | $8.11 | 223 420 |
| Oct 13, 2023 | $8.09 | $8.23 | $7.96 | $8.05 | 472 897 |
| Oct 12, 2023 | $8.16 | $8.17 | $8.00 | $8.10 | 392 419 |
| Oct 11, 2023 | $8.10 | $8.19 | $8.08 | $8.13 | 200 710 |
| Oct 10, 2023 | $7.97 | $8.18 | $7.92 | $8.08 | 291 337 |
| Oct 09, 2023 | $7.78 | $7.98 | $7.71 | $7.90 | 198 934 |
| Oct 06, 2023 | $7.62 | $7.95 | $7.60 | $7.82 | 346 727 |
| Oct 05, 2023 | $7.41 | $7.71 | $7.40 | $7.69 | 276 631 |
| Oct 04, 2023 | $7.50 | $7.57 | $7.40 | $7.46 | 201 910 |
| Oct 03, 2023 | $7.56 | $7.71 | $7.47 | $7.52 | 366 216 |
| Oct 02, 2023 | $7.92 | $7.92 | $7.55 | $7.60 | 399 924 |
| Sep 29, 2023 | $7.90 | $8.01 | $7.89 | $7.97 | 269 757 |
| Sep 28, 2023 | $8.00 | $8.16 | $7.85 | $7.86 | 243 028 |
| Sep 27, 2023 | $7.95 | $8.18 | $7.88 | $8.01 | 327 725 |
| Sep 26, 2023 | $7.75 | $8.01 | $7.68 | $7.89 | 503 918 |
| Sep 25, 2023 | $7.85 | $7.94 | $7.74 | $7.81 | 283 881 |
| Sep 22, 2023 | $7.99 | $8.05 | $7.92 | $7.93 | 117 939 |
