Home > Quotes > GLDD > Historical Prices
GLDD

Great Lakes Dredge & Dock Corporation Historical Stock Prices

$8.12
*  
0.03
  negative  
0.37%
Get GLDD Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    GLDD Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.01  8.23  7.99  8.12 314,435
05/20/2013 8.01 8.23 7.99 8.12 314,435
05/17/2013 8.21 8.33 8.05 8.09 640,187
05/16/2013 7.99 8.39 7.95 8.13 1,505,725
05/15/2013 7.57 7.68 7.5 7.67 386,305
05/14/2013 7.43 7.61 7.34 7.61 334,564
05/13/2013 7.52 7.56 7.35 7.4 268,008
05/10/2013 7.54 7.56 7.4 7.55 436,773
05/09/2013 7.68 7.76 7.47 7.51 437,821
05/08/2013 7.51 7.88 7.42 7.71 977,130
05/07/2013 6.98 7.58 6.88 7.56 1,401,355
05/06/2013 7.06 7.06 6.815 6.87 757,531
05/03/2013 6.88 7.17 6.86 7.04 940,139
05/02/2013 6.66 6.81 6.5501 6.79 395,852
05/01/2013 6.89 6.95 6.57 6.61 763,529
04/30/2013 6.74 6.95 6.61 6.92 753,449
04/29/2013 6.87 6.98 6.77 6.78 416,495
04/26/2013 6.92 6.95 6.79 6.86 318,405
04/25/2013 6.97 7.1 6.9 6.96 1,253,963
04/24/2013 6.88 7.01 6.8295 6.93 1,016,310
04/23/2013 6.82 6.94 6.78 6.89 453,912
04/22/2013 6.78 6.83 6.53 6.76 403,988
04/19/2013 6.77 6.83 6.685 6.76 555,014
04/18/2013 6.41 7 6.315 6.68 1,561,639
04/17/2013 6.55 6.57 6.3 6.4 737,395
04/16/2013 6.48 6.71 6.44 6.57 593,959
04/15/2013 6.88 6.9 6.395 6.43 1,153,754
04/12/2013 6.94 6.98 6.73 6.93 851,207
04/11/2013 6.96 7 6.85 6.96 562,846
04/10/2013 6.86 6.98 6.815 6.95 700,247
04/09/2013 7.03 7.07 6.87 6.87 355,061
04/08/2013 7.03 7.05 6.93 7.03 792,917
04/05/2013 6.93 7.12 6.91 7 857,129
04/04/2013 7.2 7.2 6.91 7.04 959,079
04/03/2013 6.87 7.32 6.83 7.2 1,996,661
04/02/2013 6.88 7 6.835 6.87 1,130,520
04/01/2013 6.69 6.84 6.66 6.83 840,929
03/28/2013 6.68 6.76 6.62 6.73 599,449
03/27/2013 6.6 6.73 6.55 6.71 878,761
03/26/2013 6.89 6.89 6.65 6.68 1,205,259
03/25/2013 7.07 7.07 6.8 6.84 1,114,599
03/22/2013 7.16 7.17 6.98 7.08 845,680
03/21/2013 7.09 7.15 7 7.13 1,063,899
03/20/2013 7.02 7.2 7 7.15 1,898,945
03/19/2013 7.31 7.32 6.79 7.01 2,328,362
03/18/2013 7.25 7.52 7.2 7.28 1,298,927
03/15/2013 7.03 7.98 6.95 7.355 7,968,342
03/14/2013 8.56 9.01 8.56 8.97 790,947
03/13/2013 9.16 9.25 8.53 8.54 1,405,567
03/12/2013 9.63 9.64 9.11 9.13 551,790
03/11/2013 9.96 9.96 9.62 9.64 330,642
03/08/2013 9.89 9.98 9.6902 9.96 397,182
03/07/2013 9.76 9.9 9.72 9.78 131,396
03/06/2013 9.82 9.87 9.69 9.8 317,208
03/05/2013 9.69 9.855 9.69 9.79 413,750
03/04/2013 9.65 9.72 9.49 9.65 294,312
03/01/2013 9.62 9.83 9.49 9.69 211,329
02/28/2013 9.75 9.9 9.71 9.75 267,227
02/27/2013 9.52 9.78 9.52 9.74 178,467
02/26/2013 9.54 9.73 9.43 9.55 242,630
02/25/2013 9.68 9.74 9.48 9.5 431,290
02/22/2013 9.58 9.65 9.44 9.65 160,837
02/21/2013 9.64 9.69 9.42 9.5 196,520
02/20/2013 10.06 10.06 9.57 9.66 345,547
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.