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 |
2023-06-12 | $7.21 | $7.46 | $7.12 | $7.42 | 270 561 |
2023-06-09 | $7.20 | $7.26 | $7.01 | $7.18 | 306 652 |
2023-06-08 | $7.43 | $7.45 | $7.14 | $7.21 | 352 925 |
2023-06-07 | $7.33 | $7.52 | $7.32 | $7.41 | 348 996 |
2023-06-06 | $7.14 | $7.32 | $7.09 | $7.25 | 376 187 |
2023-06-05 | $7.29 | $7.36 | $7.03 | $7.17 | 335 195 |
2023-06-02 | $7.08 | $7.39 | $7.00 | $7.30 | 627 169 |
2023-06-01 | $6.37 | $6.97 | $6.37 | $6.94 | 541 148 |
2023-05-31 | $6.40 | $6.56 | $6.28 | $6.34 | 675 827 |
2023-05-30 | $6.68 | $6.77 | $6.37 | $6.40 | 486 413 |
2023-05-26 | $6.57 | $6.68 | $6.49 | $6.60 | 382 539 |
2023-05-25 | $6.76 | $6.78 | $6.51 | $6.61 | 339 958 |
2023-05-24 | $7.14 | $7.15 | $6.80 | $6.81 | 345 032 |
2023-05-23 | $7.23 | $7.43 | $7.14 | $7.20 | 509 589 |
2023-05-22 | $6.94 | $7.33 | $6.94 | $7.28 | 559 989 |
2023-05-19 | $6.97 | $6.97 | $6.73 | $6.85 | 386 080 |
2023-05-18 | $6.72 | $6.87 | $6.62 | $6.85 | 382 279 |
2023-05-17 | $6.33 | $6.78 | $6.33 | $6.74 | 364 839 |
2023-05-16 | $6.37 | $6.77 | $6.30 | $6.30 | 454 301 |
2023-05-15 | $6.32 | $7.01 | $6.27 | $6.36 | 752 268 |
2023-05-12 | $6.23 | $6.25 | $6.00 | $6.02 | 401 901 |
2023-05-11 | $6.04 | $6.21 | $5.94 | $6.17 | 382 849 |
2023-05-10 | $6.03 | $6.09 | $5.95 | $6.05 | 422 584 |
2023-05-09 | $5.82 | $5.99 | $5.77 | $5.94 | 252 105 |
2023-05-08 | $5.80 | $5.87 | $5.76 | $5.85 | 298 739 |