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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.9	16.89	16.89	16.91	16.88	1.86M
February 19, 2026	16.87	16.88	16.88	16.92	16.87	1.78M
February 18, 2026	16.9	16.87	16.87	16.91	16.87	1.45M
February 17, 2026	16.91	16.85	16.85	16.93	16.85	1.95M
February 13, 2026	16.91	16.89	16.89	16.93	16.88	3.65M
February 12, 2026	16.92	16.95	16.95	16.96	16.88	5.87M
February 11, 2026	16.94	16.95	16.95	16.99	16.86	13.11M
February 10, 2026	16.05	16.14	16.14	16.57	15.99	582,074
February 09, 2026	15.62	16.06	16.06	16.31	15.59	636,303
February 06, 2026	15.08	15.58	15.58	15.75	15.07	638,860
February 05, 2026	14.76	14.89	14.89	15.19	14.6	695,900
February 04, 2026	15.58	14.98	14.98	15.61	14.63	720,300
February 03, 2026	15.13	15.46	15.46	15.74	15.09	591,325
February 02, 2026	14.94	15.12	15.12	15.3	14.82	737,732
January 30, 2026	15.07	14.98	14.98	15.21	14.71	658,713
January 29, 2026	15.34	15.27	15.27	15.52	14.83	644,700
January 28, 2026	15.25	15.32	15.32	15.47	14.9	777,625
January 27, 2026	14.89	15.2	15.2	15.24	14.8	657,601
January 26, 2026	15.37	14.89	14.89	15.39	14.77	817,349
January 23, 2026	15.63	15.41	15.41	15.83	15.38	984,506
January 22, 2026	16.31	15.75	15.75	16.72	15.7	1.88M
January 21, 2026	14.82	14.8	14.8	14.84	14.35	699,380
January 20, 2026	14.75	14.61	14.61	14.96	14.52	1.04M
January 16, 2026	15.45	14.95	14.95	15.53	14.87	1.77M
January 15, 2026	13.69	15.44	15.44	15.83	13.66	4.95M
January 14, 2026	13.76	13.7	13.7	13.82	13.39	349,700
January 13, 2026	13.66	13.75	13.75	13.77	13.51	298,323
January 12, 2026	13.23	13.57	13.57	13.64	13.19	528,415
January 09, 2026	13.1	13.31	13.31	13.34	13.05	442,700
January 08, 2026	13.08	13.1	13.1	13.26	12.98	453,100
January 07, 2026	13.4	13.13	13.13	13.43	13.06	372,417
January 06, 2026	13.61	13.4	13.4	13.65	13.13	856,948
January 05, 2026	13.27	13.67	13.67	13.8	13.27	587,244
January 02, 2026	13.25	13.26	13.26	13.27	13.05	560,309
December 31, 2025	13.22	13.12	13.12	13.23	13.05	244,000
December 30, 2025	13.2	13.2	13.2	13.26	13.06	290,524
December 29, 2025	13.3	13.14	13.14	13.36	13.13	288,143
December 26, 2025	13.59	13.34	13.34	13.59	13.32	267,188
December 24, 2025	13.44	13.53	13.53	13.6	13.32	142,233
December 23, 2025	13.32	13.43	13.43	13.49	13.28	376,564
December 22, 2025	13.53	13.44	13.44	13.78	13.38	427,920
December 19, 2025	13.4	13.51	13.51	13.69	13.36	827,403
December 18, 2025	13.43	13.44	13.44	13.57	13.24	366,600
December 17, 2025	13.75	13.28	13.28	13.77	13.23	339,900
December 16, 2025	13.9	13.76	13.76	14.02	13.73	543,540
December 15, 2025	13.89	13.89	13.89	13.96	13.73	349,716
December 12, 2025	13.9	13.78	13.78	14	13.69	717,879
December 11, 2025	13.72	13.88	13.88	13.95	13.61	445,057
December 10, 2025	13.55	13.65	13.65	13.98	13.53	621,900
December 09, 2025	13.25	13.56	13.56	13.7	13.2	524,700
December 08, 2025	12.96	13.26	13.26	13.39	12.83	619,321
December 05, 2025	12.91	12.86	12.86	12.91	12.58	366,613
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

Great Lakes Dredge & Dock Corporation (GLDD) NASDAQ