Great Lakes Dredge & Dock Corporation - GLDD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.97	12.89	12.89	13.08	12.8	344,826
December 03, 2025	12.91	13.05	13.05	13.1	12.8	430,500
December 02, 2025	12.84	12.87	12.87	12.89	12.74	199,400
December 01, 2025	12.65	12.73	12.73	12.89	12.63	557,520
November 28, 2025	12.74	12.77	12.77	12.82	12.65	211,042
November 26, 2025	12.34	12.66	12.66	12.71	12.34	305,700
November 25, 2025	12.15	12.35	12.35	12.4	12.06	307,100
November 24, 2025	11.96	12.07	12.07	12.11	11.88	415,580
November 21, 2025	11.61	11.86	11.86	11.93	11.47	468,600
November 20, 2025	12.07	11.66	11.66	12.29	11.64	497,300
November 19, 2025	11.95	11.82	11.82	12.12	11.81	326,024
November 18, 2025	11.93	11.98	11.98	12.12	11.84	282,900
November 17, 2025	12.36	12.03	12.03	12.41	11.99	303,200
November 14, 2025	12.29	12.35	12.35	12.43	12.17	323,200
November 13, 2025	12.83	12.51	12.51	12.83	12.32	388,300
November 12, 2025	12.7	12.9	12.9	13.05	12.66	437,700
November 11, 2025	12.57	12.7	12.7	12.72	12.38	434,500
November 10, 2025	12.36	12.54	12.54	12.63	12.3	450,304
November 07, 2025	12.04	12.25	12.25	12.32	11.86	454,500
November 06, 2025	12.69	12.19	12.19	12.69	12.16	421,703
November 05, 2025	12.73	12.58	12.58	12.74	12.16	609,700
November 04, 2025	11.74	12.77	12.77	12.93	11.5	1.12M
November 03, 2025	11.34	11.38	11.38	11.47	11.21	446,200
October 31, 2025	11.38	11.35	11.35	11.44	11.14	355,304
October 30, 2025	11.38	11.4	11.4	11.65	11.35	476,107
October 29, 2025	11.08	11.5	11.5	11.69	11.02	1.09M
October 28, 2025	10.97	10.98	10.98	11.14	10.89	399,775
October 27, 2025	11.15	11.03	11.03	11.39	11.01	419,737
October 24, 2025	11.1	11.15	11.15	11.29	11	279,353
October 23, 2025	11.01	10.96	10.96	11.09	10.91	282,740
October 22, 2025	11.27	11.02	11.02	11.34	10.91	348,600
October 21, 2025	11.03	11.27	11.27	11.36	11	295,134
October 20, 2025	10.9	11.03	11.03	11.13	10.85	289,000
October 17, 2025	11.09	10.78	10.78	11.09	10.71	527,507
October 16, 2025	11.35	11.18	11.18	11.38	11.12	318,500
October 15, 2025	11.35	11.35	11.35	11.47	11.25	426,731
October 14, 2025	11.17	11.28	11.28	11.38	11.1	328,581
October 13, 2025	11.3	11.32	11.32	11.51	11.2	378,800
October 10, 2025	11.65	11.21	11.21	11.73	11.19	307,728
October 09, 2025	11.84	11.61	11.61	11.85	11.59	239,800
October 08, 2025	11.75	11.88	11.88	11.95	11.66	218,140
October 07, 2025	12.02	11.67	11.67	12.1	11.56	363,400
October 06, 2025	12	11.96	11.96	12.14	11.91	363,833
October 03, 2025	11.92	11.96	11.96	12.12	11.88	280,824
October 02, 2025	12.07	11.86	11.86	12.2	11.82	361,045
October 01, 2025	11.9	11.91	11.91	12.02	11.84	314,873
September 30, 2025	11.87	11.99	11.99	12	11.8	435,900
September 29, 2025	11.86	11.92	11.92	11.98	11.78	404,306
September 26, 2025	11.87	11.78	11.78	11.87	11.71	263,500
September 25, 2025	11.97	11.76	11.76	11.97	11.67	298,700
September 24, 2025	12.1	12.07	12.07	12.23	12.01	494,900
September 23, 2025	12.27	12.1	12.1	12.56	12.07	701,114
September 22, 2025	12.1	12.26	12.26	12.27	11.95	588,100
September 19, 2025	12.34	12.11	12.11	12.43	12.05	957,121
September 18, 2025	12.04	12.27	12.27	12.52	11.98	747,100
September 17, 2025	12.2	11.97	11.97	12.3	11.94	492,100
September 16, 2025	12.26	12.14	12.14	12.29	12.1	350,830
September 15, 2025	12.15	12.23	12.23	12.32	12.1	451,300
September 12, 2025	12.19	12.08	12.08	12.24	12.05	310,326
September 11, 2025	11.98	12.27	12.27	12.29	11.94	456,349

Great Lakes Dredge & Dock Corporation (GLDD) NASDAQ