GLDD

Historical Stock Prices

$5.99
*  
0.13
2.22%
Get GLDD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading GLDD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 5.89 6.03 5.86 5.99 264,332
07/01/2015 5.99 6.07 5.8 5.86 482,434
06/30/2015 6.02 6.02 5.85 5.96 265,154
06/29/2015 6 6.1 5.95 5.99 304,537
06/26/2015 6.01 6.1 5.93 6.08 668,572
06/25/2015 6.14 6.14 6 6.02 132,313
06/24/2015 6.12 6.15 6.04 6.08 476,493
06/23/2015 6.05 6.1402 5.99 6.1 139,026
06/22/2015 5.99 6.05 5.99 6.02 195,668
06/19/2015 5.95 6.045 5.92 5.98 454,136
06/18/2015 5.93 5.99 5.91 5.95 207,683
06/17/2015 5.95 5.98 5.91 5.92 125,576
06/16/2015 5.85 5.99 5.85 5.9 185,812
06/15/2015 5.92 6 5.77 5.94 165,650
06/12/2015 5.96 6.01 5.86 6 188,291
06/11/2015 5.92 5.96 5.85 5.96 132,379
06/10/2015 5.78 5.91 5.74 5.89 181,977
06/09/2015 5.78 5.82 5.67 5.72 145,780
06/08/2015 5.66 5.8 5.64 5.75 202,769
06/05/2015 5.75 5.77 5.6242 5.7 222,140
06/04/2015 5.78 5.81 5.7 5.73 117,311
06/03/2015 5.64 5.92 5.64 5.85 286,933
06/02/2015 5.62 5.76 5.6 5.61 176,603
06/01/2015 5.57 5.7 5.53 5.67 195,321
05/29/2015 5.62 5.65 5.519 5.56 233,885
05/28/2015 5.66 5.69 5.55 5.59 227,050
05/27/2015 5.62 5.79 5.552 5.71 346,140
05/26/2015 5.57 5.62 5.47 5.6 351,307
05/22/2015 5.7 5.755 5.62 5.63 158,716
05/21/2015 5.73 5.77 5.67 5.74 148,669
05/20/2015 5.77 5.77 5.65 5.71 131,259
05/19/2015 5.71 5.8 5.64 5.73 282,411
05/18/2015 5.84 5.92 5.69 5.77 264,041
05/15/2015 5.77 5.94 5.65 5.85 273,898
05/14/2015 5.59 5.83 5.59 5.78 379,442
05/13/2015 5.77 5.904 5.56 5.56 312,007
05/12/2015 5.76 5.98 5.63 5.76 451,327
05/11/2015 5.58 5.764 5.56 5.73 392,844
05/08/2015 5.72 5.76 5.58 5.62 321,700
05/07/2015 5.62 5.788 5.5 5.66 539,215
05/06/2015 6 6.04 5.33 5.5 1,133,088
05/05/2015 5.66 6.01 5.6 6 648,614
05/04/2015 5.8 5.92 5.72 5.745 200,435
05/01/2015 5.8 5.85 5.63 5.77 161,237
04/30/2015 5.96 6.11 5.78 5.8 245,858
04/29/2015 6.15 6.15 5.97 6.01 121,991
04/28/2015 6.02 6.2 6.02 6.16 143,089
04/27/2015 6.01 6.19 5.881 6.03 186,802
04/24/2015 5.87 6 5.84 5.96 105,939
04/23/2015 5.8 5.95 5.79 5.84 220,864
04/22/2015 5.83 5.91 5.79 5.81 126,894
04/21/2015 6.02 6.0392 5.78 5.85 158,376
04/20/2015 5.85 6.02 5.85 5.98 113,140
04/17/2015 6.08 6.12 5.77 5.85 308,071
04/16/2015 6.26 6.2799 6.11 6.12 107,039
04/15/2015 6.15 6.3 6.14 6.26 162,190
04/14/2015 6.08 6.17 6.08 6.13 106,753
04/13/2015 5.93 6.09 5.91 6.07 109,028
04/10/2015 5.98 6.05 5.9 5.93 130,076
04/09/2015 6.09 6.09 5.87 5.93 178,108
04/08/2015 6.11 6.15 6.02 6.08 133,018
04/07/2015 6.15 6.195 6.004 6.11 174,258
04/06/2015 5.89 6.13 5.872 6.13 175,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?