UK markets open in 51 minutes

Great Lakes Dredge & Dock Corporation (GLDD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.93+0.09 (+1.32%)
At close: 04:00PM EDT
7.10 +0.17 (+2.45%)
After hours: 06:32PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.907.006.866.936.93264,600
01 May 20246.657.006.656.846.84395,100
30 Apr 20247.097.096.556.606.60868,000
29 Apr 20247.227.227.047.107.10516,000
26 Apr 20247.247.267.117.147.14217,200
25 Apr 20247.337.437.137.197.19290,500
24 Apr 20247.577.617.377.447.44231,000
23 Apr 20247.457.697.427.637.63348,800
22 Apr 20247.497.587.367.397.39200,600
19 Apr 20247.357.467.327.457.45275,200
18 Apr 20247.487.497.317.387.38329,000
17 Apr 20247.607.737.357.447.44362,400
16 Apr 20247.717.717.547.567.56241,100
15 Apr 20248.018.027.707.737.73188,900
12 Apr 20248.058.217.847.957.95192,700
11 Apr 20248.088.148.008.088.08344,400
10 Apr 20248.128.217.948.088.08348,300
09 Apr 20248.298.358.168.328.32173,000
08 Apr 20248.338.408.228.308.30151,700
05 Apr 20248.418.488.268.308.30246,400
04 Apr 20248.758.788.438.468.46224,700
03 Apr 20248.428.828.418.628.62231,400
02 Apr 20248.528.568.408.498.49210,700
01 Apr 20248.768.898.548.548.54236,600
28 Mar 20248.768.888.708.758.75378,400
27 Mar 20248.578.738.508.718.71308,000
26 Mar 20248.568.628.428.478.47246,100
25 Mar 20248.558.718.458.478.47226,000
22 Mar 20248.608.638.318.478.47410,100
21 Mar 20248.658.808.538.548.54292,000
20 Mar 20248.618.748.418.698.69340,900
19 Mar 20248.458.678.418.648.64280,700
18 Mar 20248.638.818.458.468.46352,700
15 Mar 20248.528.678.408.628.621,447,300
14 Mar 20248.608.688.328.638.63456,800
13 Mar 20248.498.788.468.678.67311,000
12 Mar 20248.478.558.328.518.51306,800
11 Mar 20248.798.798.498.508.50257,000
08 Mar 20248.938.968.668.838.83374,400
07 Mar 20249.059.068.768.848.84294,300
06 Mar 20248.779.298.689.019.01567,500
05 Mar 20248.888.958.658.708.70353,400
04 Mar 20249.179.228.969.009.00348,900
01 Mar 20248.859.198.679.159.15592,100
29 Feb 20248.778.998.648.948.94400,200
28 Feb 20248.478.848.458.608.60467,400
27 Feb 20248.628.768.508.528.52294,000
26 Feb 20248.418.568.348.528.52411,100
23 Feb 20248.568.748.418.468.46345,100
22 Feb 20248.548.778.528.568.56436,000
21 Feb 20248.518.668.368.568.56412,400
20 Feb 20249.109.148.538.548.54588,400
16 Feb 20249.479.569.249.249.24501,500
15 Feb 20249.719.789.349.559.551,212,300
14 Feb 20249.099.638.929.529.521,467,400
13 Feb 20248.418.487.968.088.08574,500
12 Feb 20248.108.728.078.658.65509,000
09 Feb 20247.958.097.898.078.07318,400
08 Feb 20247.707.957.667.957.95205,800
07 Feb 20247.827.877.617.677.67271,200
06 Feb 20247.647.827.647.827.82221,800
05 Feb 20247.647.757.447.677.67268,500
02 Feb 20247.717.797.577.687.68234,400
01 Feb 20247.657.887.657.827.82312,800
31 Jan 20248.038.067.647.647.64322,300
30 Jan 20247.888.057.828.038.03235,900
29 Jan 20247.747.897.697.877.87340,700
26 Jan 20247.967.967.757.787.78195,900
25 Jan 20247.747.947.697.897.89299,400
24 Jan 20247.597.707.527.617.61259,700
23 Jan 20247.577.677.417.497.49337,400
22 Jan 20247.337.557.337.537.53216,500
19 Jan 20247.177.277.017.267.26282,600
18 Jan 20247.277.277.107.127.12293,000
17 Jan 20247.357.397.227.267.26275,200
16 Jan 20247.477.497.367.467.46265,300
12 Jan 20247.577.607.457.487.48229,100
11 Jan 20247.527.527.407.457.45244,700
10 Jan 20247.547.577.477.557.55362,400
09 Jan 20247.717.717.547.587.58245,600
08 Jan 20247.757.827.627.817.81221,900
05 Jan 20247.788.027.377.777.77504,800
04 Jan 20247.928.067.877.907.90295,000
03 Jan 20247.548.037.467.907.90641,900
02 Jan 20247.667.777.577.627.62250,700
29 Dec 20237.717.747.557.687.68273,300
28 Dec 20237.777.887.637.707.70295,200
27 Dec 20237.737.747.627.677.67200,300
26 Dec 20237.627.787.567.737.73233,700
22 Dec 20237.617.677.507.637.63260,000
21 Dec 20237.397.537.377.487.48274,800
20 Dec 20237.477.597.357.367.36333,800
19 Dec 20237.317.517.317.457.45320,000
18 Dec 20237.397.397.247.277.27315,300
15 Dec 20237.597.597.387.387.38913,200
14 Dec 20237.437.627.347.447.44384,500
13 Dec 20236.947.346.937.327.32426,000
12 Dec 20236.976.996.856.966.96245,500
11 Dec 20237.047.116.946.996.99328,800
08 Dec 20236.967.086.957.027.02167,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...