GLDD

Great Lakes Dredge & Dock Corporation Historical Stock Prices

$7.24
*  
0.04
0.56%
Get GLDD Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.23  7.27  7.14  7.24 359,736
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
07/18/2014 7.56 7.71 7.56 7.6 322,775
07/17/2014 7.75 7.75 7.58 7.59 193,851
07/16/2014 7.76 7.83 7.63 7.77 212,327
07/15/2014 7.89 7.94 7.7 7.76 142,375
07/14/2014 7.95 7.99 7.86 7.9 169,181
07/11/2014 7.97 7.99 7.83 7.84 164,572
07/10/2014 7.94 8.02 7.82 7.95 235,620
07/09/2014 8.17 8.22 8.07 8.11 227,473
07/08/2014 8.15 8.19 7.995 8.17 305,958
07/07/2014 8.28 8.28 8.14 8.2 202,770
07/03/2014 8.22 8.29 8.2 8.28 137,520
07/02/2014 8.15 8.21 8.1 8.2 311,579
07/01/2014 7.99 8.16 7.99 8.15 384,856
06/30/2014 7.81 7.995 7.8 7.99 218,867
06/27/2014 7.66 7.87 7.66 7.85 413,112
06/26/2014 7.79 7.8 7.66 7.68 98,190
06/25/2014 7.68 7.82 7.59 7.81 139,048
06/24/2014 7.9 8.03 7.75 7.75 166,391
06/23/2014 8 8.06 7.92 7.94 165,010
06/20/2014 8.09 8.108 7.99 8.01 409,595
06/19/2014 8.03 8.08 8 8.04 144,499
06/18/2014 8.07 8.07 7.95 8.04 144,765
06/17/2014 7.93 8.1 7.83 8.05 294,139
06/16/2014 8.07 8.07 7.81 7.97 157,573
06/13/2014 8.06 8.1267 7.99 8.04 155,217
06/12/2014 8.3 8.3 7.95 8 311,883
06/11/2014 8.35 8.38 8.24 8.29 283,960
06/10/2014 8.31 8.37 8.2254 8.36 238,704
06/09/2014 8.16 8.31 8.07 8.31 444,246
06/06/2014 7.87 8.15 7.78 8.15 545,930
06/05/2014 7.5 7.835 7.45 7.83 289,039
06/04/2014 7.44 7.539 7.42 7.48 167,284
06/03/2014 7.61 7.6291 7.46 7.46 214,029
06/02/2014 7.61 7.715 7.42 7.65 262,134
05/30/2014 7.73 7.77 7.61 7.62 171,531
05/29/2014 7.79 7.81 7.67 7.7 120,956
05/28/2014 7.86 7.86 7.72 7.79 164,915
05/27/2014 7.83 7.9 7.74 7.85 195,880
05/23/2014 7.54 7.74 7.4 7.74 288,985
05/22/2014 7.3901 7.62 7.3901 7.51 268,654
05/21/2014 7.46 7.53 7.36 7.45 189,984
05/20/2014 7.61 7.679 7.4 7.4 391,642
05/19/2014 7.4 7.66 7.4 7.655 166,223
05/16/2014 7.48 7.5 7.38 7.45 188,193
05/15/2014 7.52 7.585 7.42 7.5 688,552
05/14/2014 7.84 7.84 7.56 7.57 258,046
05/13/2014 7.9 7.905 7.68 7.76 294,603
05/12/2014 7.69 7.91 7.65 7.88 295,553
05/09/2014 7.5 7.63 7.429 7.62 995,360
05/08/2014 7.56 7.72 7.51 7.54 1,010,436
05/07/2014 7.76 7.9 7.53 7.6 583,352
05/06/2014 7.96 8.34 7.38 7.77 1,296,102
05/05/2014 8.79 8.79 8.54 8.59 218,184
05/02/2014 8.71 8.88 8.68 8.81 254,996
05/01/2014 8.58 8.72 8.55 8.71 355,082
04/30/2014 8.56 8.67 8.45 8.63 183,587
04/29/2014 8.65 8.67 8.52 8.56 129,298
04/28/2014 8.66 8.814 8.45 8.58 163,877
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?