Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Great Lakes Dredge & Dock Corporation (NQ: GLDD)
8.320 USD  -0.290 (-3.37%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 19, 2013 8.620 8.660 8.290 8.320 0 -0.29(-3.37%)
Jun 18, 2013 8.310 8.650 8.130 8.610 0 +0.29(+3.49%)
Jun 17, 2013 8.280 8.365 8.240 8.320 0 +0.11(+1.34%)
Jun 14, 2013 8.370 8.390 8.200 8.210 0 -0.15(-1.79%)
Jun 13, 2013 8.250 8.415 8.190 8.360 158,046 +0.09(+1.09%)
Jun 12, 2013 8.500 8.520 8.250 8.270 172,846 -0.16(-1.90%)
Jun 11, 2013 8.310 8.515 8.310 8.430 321,978 +0.00(+0.00%)
Jun 10, 2013 8.360 8.610 8.170 8.430 0 +0.12(+1.44%)
Jun 07, 2013 8.410 8.460 8.200 8.310 0 -0.03(-0.36%)
Jun 06, 2013 8.160 8.340 8.035 8.340 260,438 +0.20(+2.46%)
Jun 05, 2013 8.250 8.320 8.140 8.140 0 -0.11(-1.33%)
Jun 04, 2013 8.350 8.470 8.170 8.250 0 -0.12(-1.43%)
Jun 03, 2013 8.350 8.430 8.190 8.370 651,750 +0.07(+0.84%)
May 31, 2013 8.220 8.380 8.220 8.300 474,986 +0.02(+0.24%)
May 30, 2013 8.280 8.310 8.180 8.280 257,953 +0.05(+0.61%)
May 29, 2013 8.150 8.280 8.090 8.230 214,364 +0.01(+0.12%)
May 28, 2013 8.360 8.480 8.150 8.220 309,821 -0.02(-0.24%)
May 24, 2013 8.300 8.300 8.070 8.240 0 -0.06(-0.72%)
May 23, 2013 8.170 8.440 8.130 8.300 0 +0.05(+0.61%)
May 22, 2013 8.240 8.430 8.160 8.250 0 +0.01(+0.12%)
May 21, 2013 8.120 8.240 8.030 8.240 0 +0.12(+1.48%)
May 20, 2013 8.010 8.230 7.990 8.120 0 +0.03(+0.37%)
May 17, 2013 8.210 8.330 8.050 8.090 0 -0.04(-0.49%)
May 16, 2013 7.990 8.390 7.950 8.130 1,505,725 +0.46(+6.00%)
May 15, 2013 7.570 7.680 7.500 7.670 387,305 +0.27(+3.65%)
May 13, 2013 7.520 7.560 7.350 7.400 0 -0.15(-1.99%)
May 10, 2013 7.540 7.560 7.400 7.550 0 +0.04(+0.53%)
May 09, 2013 7.680 7.760 7.470 7.510 0 -0.20(-2.59%)
May 08, 2013 7.510 7.880 7.420 7.710 0 +0.15(+1.98%)
May 07, 2013 6.980 7.580 6.880 7.560 0 +0.69(+10.04%)
May 06, 2013 7.060 7.060 6.815 6.870 0 -0.17(-2.41%)
May 03, 2013 6.880 7.110 6.790 7.040 0 +0.25(+3.68%)
May 02, 2013 6.660 6.810 6.550 6.790 0 +0.18(+2.72%)
May 01, 2013 6.890 6.950 6.570 6.610 0 -0.31(-4.48%)
Apr 30, 2013 6.740 6.950 6.610 6.920 0 +0.14(+2.06%)
Apr 29, 2013 6.870 6.980 6.770 6.780 416,495 -0.08(-1.17%)
Apr 26, 2013 6.920 6.960 6.830 6.860 318,405 -0.10(-1.44%)
Apr 25, 2013 6.970 7.100 6.900 6.960 0 +0.03(+0.43%)
Apr 24, 2013 6.880 7.010 6.830 6.930 1,017,150 +0.04(+0.58%)
Apr 23, 2013 6.820 6.940 6.780 6.890 453,912 +0.13(+1.92%)
Apr 22, 2013 6.780 6.830 6.530 6.760 403,988 +0.00(+0.00%)
Apr 19, 2013 6.770 6.830 6.685 6.760 555,014 +0.08(+1.20%)
Apr 18, 2013 6.410 7.000 6.315 6.680 1,561,639 +0.28(+4.37%)
Apr 17, 2013 6.550 6.570 6.300 6.400 737,395 -0.17(-2.59%)
Apr 16, 2013 6.480 6.710 6.440 6.570 593,959 +0.14(+2.18%)
Apr 15, 2013 6.880 6.900 6.395 6.430 1,153,754 -0.50(-7.22%)
Apr 12, 2013 6.940 6.980 6.730 6.930 851,207 -0.03(-0.43%)
Apr 11, 2013 6.960 7.000 6.850 6.960 562,846 +0.01(+0.14%)
Apr 10, 2013 6.860 6.980 6.815 6.950 700,247 +0.08(+1.16%)
Apr 09, 2013 7.030 7.070 6.870 6.870 355,061 -0.16(-2.28%)
Apr 08, 2013 7.030 7.050 6.930 7.030 792,917 +0.03(+0.43%)
Apr 05, 2013 6.930 7.120 6.910 7.000 857,129 -0.04(-0.57%)
Apr 04, 2013 7.200 7.200 6.910 7.040 959,079 -0.16(-2.22%)
Apr 03, 2013 6.870 7.320 6.830 7.200 1,996,661 +0.33(+4.80%)
Apr 02, 2013 6.880 7.000 6.835 6.870 1,130,520 +0.04(+0.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here