GLDD

Great Lakes Dredge & Dock Corporation Historical Stock Prices

$6.5
*  
0.01
0.15%
Get GLDD Alerts
*Delayed - data as of Oct. 21, 2014 13:12 ET  -  Find a broker to begin trading GLDD now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GLDD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
13:12  6.58  6.70  6.49  6.50 187,726
10/20/2014 6.47 6.695 6.45 6.51 925,950
10/17/2014 6.69 6.71 6.42 6.49 184,850
10/16/2014 6.49 6.72 6.455 6.585 479,313
10/15/2014 6.11 6.64 6.02 6.62 500,197
10/14/2014 6.12 6.31 6 6.2 381,041
10/13/2014 5.85 6.1 5.85 6.03 366,115
10/10/2014 5.89 6.02 5.84 5.86 225,850
10/09/2014 6.1 6.21 5.92 5.92 159,267
10/08/2014 6.08 6.214 5.99 6.12 331,001
10/07/2014 6.19 6.22 6.09 6.09 413,431
10/06/2014 6.25 6.31 6.15 6.23 285,525
10/03/2014 6.19 6.36 6.12 6.27 544,116
10/02/2014 6.08 6.12 5.96 6.1 339,022
10/01/2014 6.16 6.215 6.03 6.05 300,628
09/30/2014 6.42 6.5 6.16 6.18 393,912
09/29/2014 6.44 6.54 6.43 6.45 201,034
09/26/2014 6.48 6.57 6.44 6.54 315,518
09/25/2014 6.65 6.65 6.45 6.47 225,496
09/24/2014 6.69 6.725 6.58 6.65 332,874
09/23/2014 6.72 6.72 6.61 6.65 209,048
09/22/2014 6.7 6.75 6.63 6.73 273,235
09/19/2014 7.02 7.07 6.7 6.76 390,601
09/18/2014 6.99 7.07 6.9 6.98 98,793
09/17/2014 6.94 7.07 6.92 6.98 179,480
09/16/2014 6.95 7.025 6.88 6.96 316,227
09/15/2014 7.16 7.18 6.95 6.95 209,077
09/12/2014 7.45 7.45 7.14 7.18 276,864
09/11/2014 7.4 7.48 7.345 7.46 207,728
09/10/2014 7.4 7.45 7.27 7.43 120,210
09/09/2014 7.52 7.56 7.36 7.38 95,629
09/08/2014 7.52 7.62 7.47 7.56 102,659
09/05/2014 7.46 7.59 7.42 7.53 94,654
09/04/2014 7.58 7.67 7.48 7.51 101,297
09/03/2014 7.77 7.87 7.55 7.58 214,904
09/02/2014 7.67 7.76 7.56 7.73 174,941
08/29/2014 7.61 7.69 7.53 7.62 225,398
08/28/2014 7.93 7.95 7.59 7.59 310,875
08/27/2014 7.97 8.06 7.89 7.99 376,676
08/26/2014 7.66 7.94 7.66 7.93 286,725
08/25/2014 7.51 7.71 7.412 7.61 296,933
08/22/2014 7.35 7.53 7.29 7.48 128,464
08/21/2014 7.3 7.36 7.2 7.34 323,062
08/20/2014 7.35 7.41 7.31 7.31 166,503
08/19/2014 7.46 7.48 7.37 7.41 368,427
08/18/2014 7.48 7.56 7.38 7.44 195,338
08/15/2014 7.5 7.56 7.28 7.39 261,546
08/14/2014 7.25 7.45 7.25 7.42 190,069
08/13/2014 7.29 7.37 7.24 7.26 149,689
08/12/2014 7.33 7.43 7.22 7.27 129,807
08/11/2014 7.3 7.45 7.3 7.38 128,986
08/08/2014 7.14 7.27 7.064 7.24 211,673
08/07/2014 7.32 7.33 7.06 7.13 221,559
08/06/2014 6.95 7.37 6.95 7.27 260,236
08/05/2014 6.99 7.42 6.96 7.02 452,387
08/04/2014 7.16 7.27 7.08 7.21 210,780
08/01/2014 7.23 7.26 7.1 7.15 238,086
07/31/2014 7.28 7.3 7.19 7.22 247,597
07/30/2014 7.39 7.4 7.27 7.37 186,993
07/29/2014 7.24 7.39 7.19 7.36 204,373
07/28/2014 7.23 7.27 7.14 7.24 344,242
07/25/2014 7.13 7.24 7.05 7.2 566,522
07/24/2014 7.4 7.47 7.17 7.21 774,131
07/23/2014 7.48 7.49 7.36 7.37 196,691
07/22/2014 7.57 7.65 7.49 7.5 157,363
07/21/2014 7.53 7.54 7.41 7.52 334,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?