Advertisement
U.S. markets closed

Great Lakes Dredge & Dock Corporation (GLDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.75+0.04 (+0.46%)
At close: 04:00PM EDT
9.00 +0.25 (+2.86%)
After hours: 06:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.768.888.708.758.75378,400
Mar 27, 20248.578.738.508.718.71308,000
Mar 26, 20248.568.628.428.478.47246,100
Mar 25, 20248.558.718.458.478.47226,000
Mar 22, 20248.608.638.318.478.47410,100
Mar 21, 20248.658.808.538.548.54292,000
Mar 20, 20248.618.748.418.698.69340,900
Mar 19, 20248.458.678.418.648.64280,700
Mar 18, 20248.638.818.458.468.46352,700
Mar 15, 20248.528.678.408.628.621,447,300
Mar 14, 20248.608.688.328.638.63456,800
Mar 13, 20248.498.788.468.678.67311,000
Mar 12, 20248.478.558.328.518.51306,800
Mar 11, 20248.798.798.498.508.50257,000
Mar 08, 20248.938.968.668.838.83374,400
Mar 07, 20249.059.068.768.848.84294,300
Mar 06, 20248.779.298.689.019.01567,500
Mar 05, 20248.888.958.658.708.70353,400
Mar 04, 20249.179.228.969.009.00348,900
Mar 01, 20248.859.198.679.159.15592,100
Feb 29, 20248.778.998.648.948.94400,200
Feb 28, 20248.478.848.458.608.60467,400
Feb 27, 20248.628.768.508.528.52294,000
Feb 26, 20248.418.568.348.528.52411,100
Feb 23, 20248.568.748.418.468.46345,100
Feb 22, 20248.548.778.528.568.56436,000
Feb 21, 20248.518.668.368.568.56412,400
Feb 20, 20249.109.148.538.548.54588,400
Feb 16, 20249.479.569.249.249.24501,500
Feb 15, 20249.719.789.349.559.551,212,300
Feb 14, 20249.099.638.929.529.521,467,400
Feb 13, 20248.418.487.968.088.08574,500
Feb 12, 20248.108.728.078.658.65509,000
Feb 09, 20247.958.097.898.078.07318,400
Feb 08, 20247.707.957.667.957.95205,800
Feb 07, 20247.827.877.617.677.67271,200
Feb 06, 20247.647.827.647.827.82221,800
Feb 05, 20247.647.757.447.677.67268,500
Feb 02, 20247.717.797.577.687.68234,400
Feb 01, 20247.657.887.657.827.82312,800
Jan 31, 20248.038.067.647.647.64322,300
Jan 30, 20247.888.057.828.038.03235,900
Jan 29, 20247.747.897.697.877.87340,700
Jan 26, 20247.967.967.757.787.78195,900
Jan 25, 20247.747.947.697.897.89299,400
Jan 24, 20247.597.707.527.617.61259,700
Jan 23, 20247.577.677.417.497.49337,400
Jan 22, 20247.337.557.337.537.53216,500
Jan 19, 20247.177.277.017.267.26282,600
Jan 18, 20247.277.277.107.127.12293,000
Jan 17, 20247.357.397.227.267.26275,200
Jan 16, 20247.477.497.367.467.46265,300
Jan 12, 20247.577.607.457.487.48229,100
Jan 11, 20247.527.527.407.457.45244,700
Jan 10, 20247.547.577.477.557.55362,400
Jan 09, 20247.717.717.547.587.58245,600
Jan 08, 20247.757.827.627.817.81221,900
Jan 05, 20247.788.027.377.777.77504,800
Jan 04, 20247.928.067.877.907.90295,000
Jan 03, 20247.548.037.467.907.90641,900
Jan 02, 20247.667.777.577.627.62250,700
Dec 29, 20237.717.747.557.687.68273,300
Dec 28, 20237.777.887.637.707.70295,200
Dec 27, 20237.737.747.627.677.67200,300
Dec 26, 20237.627.787.567.737.73233,700
Dec 22, 20237.617.677.507.637.63260,000
Dec 21, 20237.397.537.377.487.48274,800
Dec 20, 20237.477.597.357.367.36333,800
Dec 19, 20237.317.517.317.457.45320,000
Dec 18, 20237.397.397.247.277.27315,300
Dec 15, 20237.597.597.387.387.38913,200
Dec 14, 20237.437.627.347.447.44384,500
Dec 13, 20236.947.346.937.327.32426,000
Dec 12, 20236.976.996.856.966.96245,500
Dec 11, 20237.047.116.946.996.99328,800
Dec 08, 20236.967.086.957.027.02167,300
Dec 07, 20236.837.246.816.996.99378,400
Dec 06, 20236.907.016.786.816.81335,400
Dec 05, 20237.177.196.866.876.87298,700
Dec 04, 20236.967.266.877.167.16310,200
Dec 01, 20236.736.936.656.926.92354,000
Nov 30, 20236.876.916.606.726.72570,600
Nov 29, 20236.796.966.776.856.85377,900
Nov 28, 20236.786.896.716.726.72348,500
Nov 27, 20236.856.876.736.786.78404,900
Nov 24, 20236.596.926.566.896.89205,900
Nov 22, 20236.486.646.446.576.57325,800
Nov 21, 20236.536.846.436.476.47301,700
Nov 20, 20236.546.626.406.586.58243,600
Nov 17, 20236.586.606.456.546.54409,100
Nov 16, 20236.466.546.346.486.48364,200
Nov 15, 20236.576.766.476.506.50452,100
Nov 14, 20236.496.646.426.576.57596,900
Nov 13, 20236.316.496.126.256.25521,500
Nov 10, 20236.426.506.286.346.34617,700
Nov 09, 20236.356.536.286.406.40710,900
Nov 08, 20236.506.616.126.256.25648,600
Nov 07, 20237.227.596.366.486.481,121,300
Nov 06, 20237.607.607.427.507.50296,300
Nov 03, 20237.827.937.537.557.55517,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...