ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Great Lakes Dredge and Dock Corporation

Great Lakes Dredge and Dock Corporation (GLDD)

10.32
0.53
(5.41%)
At close: September 19 4:00PM
10.35
0.03
( 0.29% )
After Hours: 4:48PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.838.718487394969.5210.359.455400749.73250817CS
41.5417.48013620898.8110.558.716477769.69576771CS
121.4115.77181208058.9410.557.764880649.2856789CS
261.922.48520710068.4510.556.554325308.95615592CS
522.7836.72391017177.5710.556.1154069738.40869584CS
156-4.52-30.396772024214.8716.2694.7453797058.72626417CS
2600.171.669941060910.1816.284.7453816809.77259791CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17266989009.78999990.141.459.669.89.45516172
17266125009.65-0.15-1.539.899.99.515343061
17265261009.8-0.04-0.419.86999999.979.69313795
17262669009.840.272.829.6410.1059.6825079
17261805009.570.131.389.529.779.45685722
17260941009.440.050.539.49.529.19225549
17260077009.390.090.919.29.419.1280783
17259213009.3050.313.399.019.328.96357829
17256621009-0.17-1.859.239.2488.89394649
17255757009.17-0.18-1.939.239.249.05336057
17254893009.35-0.11-1.169.49.599.265356723
17254029009.46-0.49-4.929.759.7759.1199999836980
17250573009.950.141.439.9510.099.86667576
17249709009.81-0.14-1.411010.3459.78999991780230
17248845009.95-0.18-1.7810.0410.159.671037686
172479810010.130.292.959.9310.559.851418052
17247117009.840.778.499.279.849.091251942
17244525009.070.313.548.849.198.77417160
17243661008.76-0.09-1.028.818.86999998.71217703
17242797008.850.070.808.858.98.74184802
17241933008.78-0.33-3.629.03999999.1958.69285277
17241069009.11-0.01-0.119.089.11999998.965481080
17238477009.11999990.070.779.03999999.238.98563806
17237613009.050.151.699.079.188.92427367
17236749008.9-0.06-0.679.019.068.84235260
17235885008.960.131.478.8458.99499998.71367119
17235021008.830.11.158.788.868.68370876
17232429008.73-0.18-2.028.939.038.68382477
17231565008.910.333.858.718.928.58303002
17230701008.580.020.238.638.758.45616963
17229837008.560.465.688.848.9758.03606600
17228973008.1-0.39-4.597.948.2157.79676539
17226381008.49-0.53-5.888.788.788.43485959
17225517009.02-0.41-4.359.469.47638.882476508
17224653009.430.323.519.239.599.175421763
17223789009.11-0.09-0.989.239.399.02254392
17222925009.2-0.26-2.759.529.69.15319732
17220333009.460.020.219.639.639.39559208
17219469009.440.020.219.419.669.41327629
17218605009.42-0.36-3.689.729.92999.38362582
17217741009.780.333.559.499.869.41448801
17216877009.4450.111.129.359.59.21339618
17214285009.340.272.988.989.488.891562704
17213421009.07-0.12-1.319.139.38.982256528
17212557009.19-0.14-1.509.259.499.17507200
17211693009.330.434.839.019.3558.95466484
17210829008.90.222.538.88.958.68327524
17208237008.680.060.708.748.828.65290137
17207373008.61999990.333.988.58.688.44313278
17206509008.28999990.050.618.28999998.33618.22159807
17205645008.24-0.01-0.128.238.258.09321290
17204781008.25-0.07-0.848.418.488.23196547
17202189008.32-0.26-3.038.528.68.28300497
17200406408.5800.008.598.688.47139066
17199597008.580.020.238.618.6358.472238370
17198733008.56-0.22-2.518.758.848.48351192
17196141008.78-0.11-1.248.9598.6649999945856
17195277008.89-0.06-0.678.948.998.81285690
17194413008.950.11.138.768.968.71329122
17193549008.85-0.04-0.458.848.948.69316564
17192685008.890.070.798.78999998.918.73294971
17190093008.82-0.02-0.238.86999998.9058.7820427
17189229008.84-0.02-0.238.848.958.73317721

Your Recent History

Delayed Upgrade Clock