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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.82	11.98	11.98	12.02	11.79	304,840
September 09, 2025	11.64	11.79	11.79	11.88	11.6	333,773
September 08, 2025	11.77	11.66	11.66	11.99	11.64	267,300
September 05, 2025	11.75	11.73	11.73	11.75	11.5	275,400
September 04, 2025	11.65	11.67	11.67	11.78	11.58	333,742
September 03, 2025	11.6	11.59	11.59	11.68	11.48	398,200
September 02, 2025	11.58	11.62	11.62	11.8	11.47	514,534
August 29, 2025	11.94	11.66	11.66	11.94	11.61	279,012
August 28, 2025	11.9	11.94	11.94	12.06	11.83	403,500
August 27, 2025	11.94	11.88	11.88	12.1	11.87	270,872
August 26, 2025	11.76	11.96	11.96	11.99	11.71	257,600
August 25, 2025	11.92	11.77	11.77	12.03	11.77	255,309
August 22, 2025	11.63	11.92	11.92	11.98	11.58	420,900
August 21, 2025	11.47	11.49	11.49	11.52	11.39	246,000
August 20, 2025	11.44	11.45	11.45	11.51	11.16	386,500
August 19, 2025	11.56	11.37	11.37	11.6	11.32	300,749
August 18, 2025	11.37	11.58	11.58	11.73	11.37	350,188
August 15, 2025	11.43	11.35	11.35	11.44	11.16	659,861
August 14, 2025	11.61	11.37	11.37	11.67	11.36	463,000
August 13, 2025	11.52	11.69	11.69	11.7	11.4	621,008
August 12, 2025	11.54	11.39	11.39	11.59	11.35	436,439
August 11, 2025	11.61	11.47	11.47	11.68	11.36	400,237
August 08, 2025	11.34	11.58	11.58	11.59	11.28	403,642
August 07, 2025	11.24	11.28	11.28	11.44	11.2	347,500
August 06, 2025	11.51	11.07	11.07	11.51	10.95	504,000
August 05, 2025	11.42	11.45	11.45	11.9	11.17	856,300
August 04, 2025	10.67	10.63	10.63	10.8	10.46	533,424
August 01, 2025	10.86	10.53	10.53	10.86	10.37	549,700
July 31, 2025	11.17	11.08	11.08	11.35	11.01	458,900
July 30, 2025	11.4	11.24	11.24	11.51	11.19	401,207
July 29, 2025	11.55	11.4	11.4	11.6	11.36	262,027

Great Lakes Dredge & Dock Corporation (GLDD) NASDAQ