Great Lakes Dredge & Dock Corporation Historical Data - 5GL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-3.15	-30.2884615385	10.4	10.8	10.199999	505	10.199999	DE
12	-4.15	-36.4035087719	11.4	12.1	10.199999	229	10.75859156	DE
26	-3.65	-33.4862385321	10.9	12.1	10.199999	293	10.92295279	DE
52	-0.3	-3.97350993377	7.55	12.1	6.4	312	9.22606004	DE
156	-0.3	-3.97350993377	7.55	12.1	6.4	312	9.22606004	DE
260	-0.3	-3.97350993377	7.55	12.1	6.4	312	9.22606004	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741814820	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741728420	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741642020	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741382820	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741296420	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741210020	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741123620	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1741037220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740778020	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740691620	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740605220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740518820	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740432420	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740173220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740086820	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1740000420	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1739914020	10.199999	-0.6	-5.56	10.4	10.8	10.199999	505
1739827620	10.8	0	0.00	10.8	10.8	10.8	0
1739568420	10.8	0	0.00	10.8	10.8	10.8	0
1739482020	10.8	0	0.00	10.8	10.8	10.8	0
1739395620	10.8	0.2	1.89	10.8	10.8	10.8	368
1739309220	10.6	0	0.00	10.6	10.6	10.6	0
1739222820	10.6	0	0.00	10.6	10.6	10.6	0
1738963620	10.6	0	0.00	10.6	10.6	10.6	0
1738877220	10.6	0	0.00	10.6	10.6	10.6	0
1738790820	10.6	0	0.00	10.6	10.6	10.6	0
1738704420	10.6	0	0.00	10.6	10.6	10.6	3
1738618020	10.6	0	0.00	10.6	10.6	10.6	0
1738358820	10.6	0	0.00	10.6	10.6	10.6	1
1738272420	10.6	0	0.00	10.6	10.6	10.6	0
1738186020	10.6	0	0.00	10.6	10.6	10.6	0
1738099620	10.6	-1.2	-10.17	10.6	10.6	10.6	1
1738013220	11.8	0	0.00	11.8	11.8	11.8	0
1737754020	11.8	0	0.00	11.8	11.8	11.8	0
1737667620	11.8	0	0.00	11.8	11.8	11.8	1
1737581220	11.8	-0.1	-0.84	12.1	12.1	11.8	205
1737494820	11.9	1.2	11.21	11.9	11.9	11.9	3
1737408420	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1737149220	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1737062820	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736976420	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736890020	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736803620	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736544420	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736458020	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736371620	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736285220	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1736198820	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1735939620	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1735853220	10.699999	0	0.00	10.699999	10.699999	10.699999	0
1735594020	10.699999	-0.2	-1.83	10.699999	10.699999	10.699999	600
1735334820	10.9	-0.8	-6.84	11.4	11.4	10.9	600
1734937200	11.7	0	0.00	11.7	11.7	11.7	0
1734678000	11.7	0	0.00	11.7	11.7	11.7	0
1734591600	11.7	0	0.00	11.7	11.7	11.7	0
1734505200	11.7	0	0.00	11.7	11.7	11.7	0
1734418800	11.7	0	0.00	11.7	11.7	11.7	0
1734332400	11.7	0	0.00	11.7	11.7	11.7	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Great Lakes Dredge & Dock Corporation (5GL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Great Lakes Dredge & Dock Corporation (5GL) Historical

Great Lakes Dredge & Dock Corporation (5GL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free