GLDD

Historical Stock Prices

$5.96
*  
0.12
2.05%
Get GLDD Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
04/02/2015 5.94 6.08 5.89 5.9 292,016
04/01/2015 5.97 6.07 5.89 5.93 223,282
03/31/2015 6.05 6.06 5.95 6.01 342,205
03/30/2015 6.01 6.13 6.01 6.1 225,592
03/27/2015 6.04 6.11 6.01 6.1 446,963
03/26/2015 6.04 6.14 6.01 6.05 293,312
03/25/2015 6.11 6.12 6 6.05 398,477
03/24/2015 5.99 6.11 5.9 6.1 271,316
03/23/2015 5.93 6.02 5.871 5.97 216,861
03/20/2015 5.86 5.98 5.86 5.93 373,058
03/19/2015 5.89 5.96 5.82 5.85 343,834
03/18/2015 5.62 5.91 5.62 5.88 649,894
03/17/2015 5.73 5.78 5.61 5.66 407,702
03/16/2015 5.82 5.85 5.66 5.72 301,217
03/13/2015 5.91 5.92 5.71 5.8 307,080
03/12/2015 5.78 5.9 5.7 5.9 498,639
03/11/2015 5.62 5.76 5.55 5.74 446,399
03/10/2015 5.78 5.8 5.53 5.625 824,295
03/09/2015 5.9 6.035 5.68 5.86 1,033,376
03/06/2015 5.97 5.99 5.87 5.87 827,185
03/05/2015 6.08 6.13 5.93 5.98 815,354
03/04/2015 5.98 6.055 5.77 5.93 878,625
03/03/2015 6.17 6.37 5.9728 5.98 961,302
03/02/2015 6.1 6.21 6.06 6.11 650,369
02/27/2015 6.13 6.19 6.06 6.1 600,823
02/26/2015 6.25 6.27 6.025 6.12 783,289
02/25/2015 6.45 6.5 6.18 6.23 881,891
02/24/2015 7.42 7.42 6.375 6.45 1,765,949
02/23/2015 7.4 7.42 7.16 7.18 298,274
02/20/2015 7.58 7.58 7.37 7.42 309,804
02/19/2015 7.58 7.64 7.48 7.56 311,610
02/18/2015 7.56 7.7 7.52 7.62 95,024
02/17/2015 7.61 7.758 7.57 7.6 337,465
02/13/2015 7.6 7.73 7.57 7.58 345,749
02/12/2015 7.91 7.988 7.54 7.62 593,664
02/11/2015 7.83 7.974 7.74 7.81 218,496
02/10/2015 8 8.128 7.87 7.88 293,271
02/09/2015 7.94 8.09 7.87 7.96 279,789
02/06/2015 8.05 8.14 7.95 7.95 374,931
02/05/2015 8.02 8.166 7.9 8.02 284,920
02/04/2015 8.1 8.196 7.99 8.02 183,469
02/03/2015 8.02 8.2 7.9412 8.17 325,196
02/02/2015 7.81 8.01 7.69 7.98 317,405
01/30/2015 7.89 7.988 7.7 7.77 237,682
01/29/2015 7.75 7.98 7.71 7.98 209,619
01/28/2015 7.82 7.83 7.67 7.73 226,318
01/27/2015 7.86 7.93 7.71 7.79 261,385
01/26/2015 7.81 8 7.79 8 104,919
*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?