NASDAQ:GLDD
Great Lakes Dredge & Dock Corporation Stock Price (Quote)
$8.75
+0.0400 (+0.459%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.31 | $9.29 | Thursday, 28th Mar 2024 GLDD stock ended at $8.75. This is 0.459% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.01% from a day low at $8.70 to a day high of $8.88. |
90 days | $7.01 | $9.78 | |
52 weeks | $5.20 | $9.78 |
Historical Great Lakes Dredge & Dock Corporation prices
Date | Open | High | Low | Close | Volume |
2023-07-19 | $7.91 | $8.11 | $7.84 | $8.06 | 440 662 |
2023-07-18 | $7.90 | $8.01 | $7.79 | $7.90 | 419 163 |
2023-07-17 | $7.95 | $7.95 | $7.66 | $7.88 | 509 742 |
2023-07-14 | $8.19 | $8.24 | $7.91 | $7.96 | 540 411 |
2023-07-13 | $8.18 | $8.25 | $8.12 | $8.21 | 394 800 |
2023-07-12 | $8.49 | $8.37 | $8.11 | $8.16 | 454 703 |
2023-07-11 | $8.17 | $8.25 | $8.13 | $8.20 | 350 413 |
2023-07-10 | $8.19 | $8.30 | $8.15 | $8.18 | 287 666 |
2023-07-07 | $8.10 | $8.27 | $8.10 | $8.22 | 366 997 |
2023-07-06 | $8.13 | $8.19 | $7.97 | $8.10 | 385 537 |
2023-07-05 | $8.25 | $8.25 | $8.03 | $8.15 | 400 181 |
2023-07-03 | $8.10 | $8.27 | $8.10 | $8.24 | 209 798 |
2023-06-30 | $8.23 | $8.26 | $8.11 | $8.16 | 370 561 |
2023-06-29 | $8.10 | $8.19 | $8.05 | $8.15 | 416 248 |
2023-06-28 | $8.09 | $8.09 | $8.00 | $8.07 | 364 978 |
2023-06-27 | $7.87 | $8.10 | $7.74 | $8.06 | 338 098 |
2023-06-26 | $7.57 | $7.92 | $7.52 | $7.87 | 374 861 |
2023-06-23 | $7.62 | $7.84 | $7.49 | $7.59 | 721 352 |
2023-06-22 | $7.87 | $7.91 | $7.71 | $7.76 | 351 080 |
2023-06-21 | $7.70 | $7.96 | $7.61 | $7.88 | 516 257 |
2023-06-20 | $7.48 | $7.74 | $7.42 | $7.72 | 322 041 |
2023-06-16 | $7.53 | $7.53 | $7.31 | $7.48 | 794 643 |
2023-06-15 | $7.53 | $7.53 | $7.31 | $7.48 | 380 815 |
2023-06-14 | $7.37 | $7.70 | $7.29 | $7.57 | 648 954 |
2023-06-13 | $7.46 | $7.60 | $7.39 | $7.42 | 283 681 |