GLDD

Great Lakes Dredge and D... Historical Data

Company Name Stock Ticker Symbol Market Type
Great Lakes Dredge and Dock Corporation GLDD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.10 1.24% 8.16 19:59:58
Open Price Low Price High Price Close Price Prev Close
8.07 8.06 8.21 8.16 8.06
more quote information »

GLDD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.329.3557.9758.39385,954-1.16-12.45%
1 Month9.809.907.9759.22299,016-1.64-16.73%
3 Months12.3413.037.97510.18340,999-4.18-33.87%
6 Months14.4015.407.97511.89278,786-6.24-43.33%
1 Year15.8016.2697.97513.09241,364-7.64-48.35%
3 Years10.2316.286.7511.76335,569-2.07-20.23%
5 Years4.9516.284.1510.34329,6063.2164.85%

GLDD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 8.16 0.10 1.24% 8.07 8.21 8.06 302,303
Sep 27 2022 8.06 -0.25 -3.01% 8.32 8.42 7.995 479,193
Sep 26 2022 8.31 0.09 1.09% 8.20 8.40 8.12 252,924
Sep 23 2022 8.22 -0.34 -3.97% 8.50 8.50 7.975 447,975
Sep 22 2022 8.56 -0.37 -4.14% 8.97 9.01 8.56 392,481
Sep 21 2022 8.93 -0.39 -4.18% 9.32 9.355 8.90 357,196
Sep 20 2022 9.32 -0.43 -4.41% 9.67 9.67 9.20 277,243
Sep 19 2022 9.75 -0.05 -0.51% 9.76 9.80 9.692 284,259
Sep 16 2022 9.80 -0.01 -0.1% 9.74 9.84 9.59 704,932
Sep 15 2022 9.81 0.09 0.93% 9.71 9.90 9.70 159,299
Sep 14 2022 9.72 0.03 0.31% 9.70 9.755 9.61 211,208
Sep 13 2022 9.69 -0.14 -1.42% 9.72 9.73 9.63 200,698
Sep 12 2022 9.83 0.04 0.41% 9.87 9.90 9.765 234,510
Sep 09 2022 9.79 0.11 1.14% 9.69 9.82 9.68 186,941
Sep 08 2022 9.68 0.03 0.31% 9.55 9.70 9.4814 176,124
Sep 07 2022 9.65 0.25 2.66% 9.40 9.69 9.37 184,938
Sep 06 2022 9.40 -0.03 -0.32% 9.45 9.53 9.30 303,574
Sep 02 2022 9.43 -0.11 -1.15% 9.56 9.77 9.39 247,510
Sep 01 2022 9.54 -0.03 -0.31% 9.50 9.67 9.44 282,484
Aug 31 2022 9.57 -0.18 -1.85% 9.80 9.80 9.52 297,822
Aug 30 2022 9.75 -0.18 -1.81% 9.99 9.99 9.64 248,155
Aug 29 2022 9.93 -0.06 -0.6% 9.91 10.00 9.85 186,634
See More Historical Prices »


Your Recent History
NASDAQ
GLDD
Great Lake..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now