GLDD

Great Lakes Dredge and D... Historical Data

GLDD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 7.16 -0.16 -2.19% 7.31 7.42 7.125 392,575
Nov 30 2022 7.32 0.46 6.71% 6.85 7.33 6.79 639,408
Nov 29 2022 6.86 -0.07 -1.01% 6.90 6.95 6.77 222,713
Nov 28 2022 6.93 -0.24 -3.35% 7.10 7.18 6.90 296,797
Nov 25 2022 7.17 0.00 +0.00% 6.96 7.17 6.89 0
Nov 25 2022 7.17 0.22 3.17% 6.96 7.17 6.89 160,871
Nov 24 2022 6.95 0.00 +0.00% 7.00 7.15 6.82 0
Nov 23 2022 6.95 -0.05 -0.71% 7.00 7.15 6.82 864,928
Nov 22 2022 7.00 0.08 1.16% 6.94 7.02 6.83 386,945
Nov 21 2022 6.92 0.07 1.02% 6.83 7.00 6.75 281,779
Nov 18 2022 6.85 -0.10 -1.44% 7.05 7.0641 6.775 644,950
Nov 17 2022 6.95 -0.10 -1.42% 6.96 7.05 6.89 186,614
Nov 16 2022 7.05 -0.18 -2.49% 7.17 7.29 6.97 375,658
Nov 15 2022 7.23 -0.06 -0.82% 7.52 7.52 7.095 358,434
Nov 14 2022 7.29 0.02 0.28% 7.22 7.40 7.16 299,731
Nov 11 2022 7.27 0.39 5.67% 6.91 7.30 6.91 388,104
Nov 10 2022 6.88 0.41 6.34% 6.73 6.95 6.49 860,609
Nov 09 2022 6.47 -0.28 -4.15% 6.70 6.715 6.41 492,573
Nov 08 2022 6.75 -0.08 -1.17% 6.84 6.975 6.53 680,682
Nov 07 2022 6.83 0.04 0.59% 6.82 6.877 6.68 357,162
Nov 04 2022 6.79 0.00 +0.00% 7.04 7.11 6.62 0
Nov 04 2022 6.79 -0.22 -3.14% 7.04 7.11 6.62 368,029
Nov 03 2022 7.01 -0.09 -1.27% 7.01 7.135 6.965 513,080
Nov 02 2022 7.10 -0.70 -8.97% 7.72 7.73 7.05 544,385
Nov 01 2022 7.80 0.24 3.17% 7.28 7.88 7.065 973,399
Oct 31 2022 7.56 -0.15 -1.95% 7.66 7.685 7.32 534,838
Oct 28 2022 7.71 0.10 1.31% 7.63 7.80 7.63 231,597
Oct 27 2022 7.61 -0.08 -1.04% 7.76 8.03 7.57 227,875
Oct 26 2022 7.69 0.09 1.18% 7.81 8.12 7.61 368,809
Oct 25 2022 7.60 0.18 2.43% 7.46 7.67 7.39 343,687
Oct 24 2022 7.42 -0.01 -0.13% 7.49 7.52 7.38 212,213
Oct 21 2022 7.43 0.08 1.09% 7.36 7.48 7.2807 306,551
Oct 20 2022 7.35 -0.13 -1.74% 7.45 7.59 7.32 192,947
Oct 19 2022 7.48 0.04 0.54% 7.35 7.555 7.35 214,962
Oct 18 2022 7.44 -0.06 -0.8% 7.59 7.78 7.36 260,763
Oct 17 2022 7.50 0.09 1.21% 7.57 7.72 7.45 287,985
Oct 14 2022 7.41 -0.16 -2.11% 7.57 7.59 7.30 290,534
Oct 13 2022 7.57 0.30 4.13% 7.19 7.6075 7.03 387,357
Oct 12 2022 7.27 0.06 0.83% 7.21 7.34 7.08 498,018
Oct 11 2022 7.21 -0.16 -2.17% 7.32 7.3573 7.195 306,561
Oct 10 2022 7.37 -0.15 -1.99% 7.59 7.6095 7.36 229,464
Oct 07 2022 7.52 -0.21 -2.72% 7.73 7.73 7.43 286,813
Oct 06 2022 7.73 -0.07 -0.9% 7.72 7.83 7.69 279,700
Oct 05 2022 7.80 -0.29 -3.58% 7.95 7.96 7.695 286,042
Oct 04 2022 8.09 0.19 2.41% 8.11 8.25 8.00 328,226
Oct 03 2022 7.90 0.32 4.22% 7.58 7.945 7.52 422,071
Sep 30 2022 7.58 -0.32 -4.05% 7.95 8.05 7.57 328,536
Sep 29 2022 7.90 -0.26 -3.19% 8.04 8.04 7.61 570,251
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