Quantcast
GLDD

Great Lakes Dredge & Dock Corporation Common Stock Historical Stock Prices

$10.99
*  
0.71
6.91%
Get GLDD Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading GLDD now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    GLDD Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

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.
16:00 10.47 11 10.35 10.99 584,529
08/21/2019 10.47 11 10.35 10.99 584,529
08/20/2019 10.22 10.37 10.18 10.28 665,445
08/19/2019 10.23 10.57 10.21 10.26 343,252
08/16/2019 10.2 10.27 10.02 10.13 294,339
08/15/2019 10.13 10.24 10.04 10.13 287,038
08/14/2019 10.17 10.3 10.09 10.16 564,259
08/13/2019 10.41 10.52 10.22 10.32 293,731
08/12/2019 10.45 10.52 10.37 10.42 290,741
08/09/2019 10.58 10.62 10.43 10.57 518,486
08/08/2019 10.24 10.74 10.24 10.64 543,622
08/07/2019 10.21 10.32 9.93 10.21 592,453
08/06/2019 10.09 10.45 10.03 10.36 532,632
08/05/2019 11.05 11.15 9.96 10 975,039
08/02/2019 10.78 11.27 10.78 11.14 646,039
08/01/2019 10.76 11.03 10.68 10.72 580,176
07/31/2019 11 11.04 10.5682 10.73 830,805
07/30/2019 10.33 10.53 10.16 10.52 551,002
07/29/2019 10.58 10.68 10.285 10.37 577,336
07/26/2019 10.76 10.8482 10.56 10.64 378,923
07/25/2019 11.05 11.06 10.69 10.78 505,377
07/24/2019 10.9 11.06 10.82 11.05 458,649
07/23/2019 10.83 11.01 10.8 10.92 393,548
07/22/2019 11.06 11.13 10.78 10.79 491,065
07/19/2019 11.01 11.225 11 11.06 502,381
07/18/2019 10.84 11.06 10.745 11.05 729,101
07/17/2019 10.68 10.89 10.68 10.87 619,149
07/16/2019 10.8 10.84 10.63 10.72 573,117
07/15/2019 11.75 11.79 10.66 10.73 854,420
07/12/2019 11.44 11.81 11.41 11.77 756,189
07/11/2019 11.22 11.5 11.195 11.41 696,602
07/10/2019 11.02 11.21 10.97 11.2 459,771
07/09/2019 10.97 11.01 10.77 10.99 692,047
07/08/2019 11.24 11.2401 10.99 11.05 545,230
07/05/2019 11.54 11.55 11.26 11.28 442,010
07/03/2019 11.46 11.6 11.41 11.55 347,442
07/02/2019 11.4 11.6 11.33 11.44 625,173
07/01/2019 11.14 11.63 11.13 11.43 1,187,629
06/28/2019 10.85 11.08 10.67 11.04 3,083,136
06/27/2019 10.87 10.95 10.77 10.84 549,386
06/26/2019 10.77 10.88 10.71 10.81 443,413
06/25/2019 10.61 10.94 10.55 10.77 662,613
06/24/2019 10.89 10.948 10.44 10.51 709,873
06/21/2019 10.76 11.1 10.75 10.89 855,647
06/20/2019 10.57 10.835 10.5 10.8 618,655
06/19/2019 10.53 10.56 10.4 10.49 336,576
06/18/2019 10.51 10.585 10.37 10.5 608,680
06/17/2019 10.39 10.55 10.38 10.45 404,782
06/14/2019 10.62 10.66 10.36 10.38 495,694
06/13/2019 10.76 10.7984 10.56 10.64 511,227
06/12/2019 10.85 10.93 10.67 10.74 309,314
06/11/2019 10.75 10.96 10.7205 10.85 554,401
06/10/2019 10.78 10.84 10.75 10.81 461,371
06/07/2019 10.85 11 10.725 10.78 414,689
06/06/2019 11.06 11.17 10.74 10.77 501,889
06/05/2019 10.96 11.45 10.86 11.06 862,831
06/04/2019 10.73 10.905 10.69 10.9 677,972
06/03/2019 10.14 10.7086 10.14 10.62 355,397
05/31/2019 10.63 10.65 10.48 10.64 415,088
05/30/2019 10.55 10.78 10.5473 10.77 361,922
05/29/2019 10.43 10.65 10.4 10.59 648,022
05/28/2019 10.22 10.4499 10.22 10.37 428,506
05/24/2019 10.25 10.36 10.205 10.33 310,214
05/23/2019 10.47 10.575 10.15 10.25 483,369
05/22/2019 10.73 10.75 10.52 10.52 324,949
05/21/2019 10.77 10.81 10.71 10.77 332,515
*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?



Smart Portfolio