NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$7.63
+0.240 (+3.25%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.31 | $8.88 | Tuesday, 23rd Apr 2024 GLDD stock ended at $7.63. This is 3.25% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.63% from a day low at $7.42 to a day high of $7.69. |
| 90 days | $7.31 | $9.78 | |
| 52 weeks | $5.26 | $9.78 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $7.61 | $7.67 | $7.55 | $7.57 | 140 157 |
| Sep 15, 2023 | $7.70 | $7.71 | $7.53 | $7.58 | 622 371 |
| Sep 14, 2023 | $7.63 | $7.85 | $7.63 | $7.70 | 261 703 |
| Sep 13, 2023 | $7.75 | $7.75 | $7.61 | $7.63 | 223 816 |
| Sep 12, 2023 | $7.76 | $7.82 | $7.70 | $7.76 | 232 236 |
| Sep 11, 2023 | $7.87 | $7.89 | $7.69 | $7.72 | 218 709 |
| Sep 08, 2023 | $8.05 | $8.07 | $7.86 | $7.86 | 315 298 |
| Sep 07, 2023 | $8.18 | $8.18 | $7.98 | $8.09 | 287 734 |
| Sep 06, 2023 | $8.47 | $8.47 | $8.16 | $8.19 | 213 341 |
| Sep 05, 2023 | $8.78 | $8.91 | $8.45 | $8.47 | 226 540 |
| Sep 01, 2023 | $8.85 | $8.97 | $8.77 | $8.79 | 225 810 |
| Aug 31, 2023 | $8.87 | $8.91 | $8.73 | $8.83 | 374 421 |
| Aug 30, 2023 | $8.73 | $9.06 | $8.70 | $8.87 | 338 984 |
| Aug 29, 2023 | $8.82 | $8.88 | $8.70 | $8.74 | 235 521 |
| Aug 28, 2023 | $8.68 | $8.89 | $8.62 | $8.82 | 241 421 |
| Aug 25, 2023 | $8.77 | $8.84 | $8.47 | $8.62 | 198 407 |
| Aug 24, 2023 | $8.85 | $8.92 | $8.73 | $8.75 | 243 489 |
| Aug 23, 2023 | $8.80 | $8.96 | $8.69 | $8.89 | 334 031 |
| Aug 22, 2023 | $8.65 | $8.83 | $8.64 | $8.76 | 212 652 |
| Aug 21, 2023 | $8.71 | $8.77 | $8.58 | $8.62 | 186 957 |
| Aug 18, 2023 | $8.49 | $8.70 | $8.47 | $8.66 | 211 330 |
| Aug 17, 2023 | $8.76 | $8.81 | $8.57 | $8.58 | 245 813 |
| Aug 16, 2023 | $8.90 | $8.99 | $8.75 | $8.75 | 251 513 |
| Aug 15, 2023 | $8.73 | $8.93 | $8.70 | $8.90 | 264 238 |
| Aug 14, 2023 | $8.76 | $8.93 | $8.68 | $8.82 | 274 520 |
