Great Lakes Dredge & Dock Corporation (GLDD) NASDAQ

12.19

-0.04(-0.33%)

Updated at June 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202512.0512.2312.2312.2612.011.03M
June 26, 202512.112.0212.0212.1311.93304,019
June 25, 202512.3512.0412.0412.4412.02512,200
June 24, 202512.2612.3512.3512.4112.19499,962
June 23, 202511.6812.1512.1512.1911.62693,103
June 20, 202511.9211.7111.7111.9211.561.17M
June 18, 202511.6411.8211.8211.8711.59587,537
June 17, 202511.7111.5911.5911.7511.58346,940
June 16, 202511.5711.7611.7611.7611.54488,936
June 13, 202511.4111.4711.4711.6311.41354,100
June 12, 202511.5411.6411.6411.6711.47370,418
June 11, 202511.4411.5811.5811.6811.36352,797
June 10, 202511.511.411.411.5211.28454,600
June 09, 202511.7611.4811.4811.8311.48453,621
June 06, 202511.6511.7211.7211.7411.5394,242
June 05, 202511.5411.5211.5211.5711.23471,041
June 04, 202511.5711.5711.5711.6111.49409,600
June 03, 202511.3311.6211.6211.711.27645,400
June 02, 202511.2711.3411.3411.3511.13459,236
May 30, 202511.311.1811.1811.311.07613,200
May 29, 202511.1911.2911.2911.3111.08498,300
May 28, 202511.2711.1111.1111.3111.1437,146
May 27, 202511.0711.2711.2711.3310.89731,700
May 23, 202510.5610.9310.9311.0210.5546,427
May 22, 202510.7710.6910.6910.8410.64465,405
May 21, 202510.8810.8610.8611.0810.83450,937
May 20, 202511.0211.0411.0411.1110.96546,500
May 19, 202511.110.9910.9911.1410.93497,700
May 16, 202511.2911.211.211.3411.15483,018
May 15, 202511.2411.3111.3111.4811.14569,200
May 14, 202511.4311.2211.2211.4811.22614,729
May 13, 202511.1311.4211.4211.5511.13773,194
May 12, 202511.2511.1311.1311.3911.01783,500
May 09, 202510.6910.710.710.8510.54893,520
May 08, 202510.0710.5810.5810.749.961.3M
May 07, 20259.979.889.8810.159.851.03M
May 06, 202510.74101010.749.971.39M
May 05, 20259.569.549.549.729.53459,512
May 02, 20259.479.629.629.749.47512,523
May 01, 20259.149.429.429.579.14877,600
April 30, 20259.089.099.099.138.88583,208
April 29, 20259.049.149.149.158.99438,648
April 28, 20259.149.049.049.218.92611,121
April 25, 20258.959.169.169.188.95209,200
April 24, 20258.839.069.069.18.8339,233
April 23, 20258.878.858.859.028.81456,569
April 22, 20258.648.68.68.768.49342,734
April 21, 20258.668.558.558.698.44358,048
April 17, 20258.738.818.818.948.61347,813
April 16, 20258.928.728.729.088.34910,600
April 15, 20258.98.998.999.138.8375,690
April 14, 20259.018.928.929.018.77280,500
April 11, 20258.78.888.888.948.61361,900
April 10, 20258.528.698.698.828.42380,000
April 09, 20257.998.818.819.037.97490,040
April 08, 20258.368.048.048.477.92539,326
April 07, 20257.628.118.118.427.51529,314
April 04, 20258.168.078.078.357.88621,418
April 03, 20258.578.578.578.778.49362,658
April 02, 20258.729.069.069.18.68215,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved