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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	10.75	10.98	10.98	11	10.72	237,551
February 03, 2025	10.83	10.86	10.86	10.95	10.68	150,575
January 31, 2025	11.14	10.99	10.99	11.14	10.88	282,228
January 30, 2025	11.09	11.15	11.15	11.21	11.03	328,626
January 29, 2025	10.76	10.98	10.98	11.05	10.76	216,200
January 28, 2025	11.2	10.76	10.76	11.21	10.75	437,100
January 27, 2025	11.64	11.15	11.15	11.75	11.12	446,800
January 24, 2025	12.01	11.77	11.77	12.02	11.7	305,118
January 23, 2025	12.13	12.07	12.07	12.19	12	253,136
January 22, 2025	12.44	12.17	12.17	12.5	12.14	378,585
January 21, 2025	12.24	12.44	12.44	12.54	12.14	608,624
January 17, 2025	12.1	12.02	12.02	12.24	11.91	650,701
January 16, 2025	11.83	12.02	12.02	12.03	11.79	347,263
January 15, 2025	11.91	11.77	11.77	12.01	11.64	321,553
January 14, 2025	11.27	11.52	11.52	11.55	11.27	54,504
January 13, 2025	11	11.23	11.23	11.25	10.95	318,116
January 10, 2025	11.17	11.08	11.08	11.17	10.94	325,672
January 08, 2025	11.28	11.37	11.37	11.41	11.1	335,899
January 07, 2025	11.64	11.37	11.37	11.64	11.15	330,616
January 06, 2025	11.84	11.62	11.62	11.88	11.6	366,000
January 03, 2025	11.68	11.77	11.77	11.8	11.6	345,761
January 02, 2025	11.45	11.66	11.66	11.85	11.3	578,918
December 31, 2024	11.42	11.29	11.29	11.45	11.24	321,315
December 30, 2024	11.21	11.32	11.32	11.41	11.01	360,801
December 27, 2024	11.64	11.31	11.31	11.72	11.21	358,320
December 26, 2024	11.64	11.74	11.74	11.75	11.5	251,424
December 24, 2024	11.55	11.64	11.64	11.68	11.46	185,700
December 23, 2024	11.64	11.55	11.55	11.7	11.42	406,546
December 20, 2024	11.39	11.72	11.72	11.97	11.39	1.07M
December 19, 2024	11.67	11.55	11.55	11.71	11.33	474,193
December 18, 2024	11.95	11.43	11.43	12.2	11.3	528,723
December 17, 2024	12	11.88	11.88	12.01	11.7	441,818
December 16, 2024	11.98	12.1	12.1	12.14	11.89	277,739
December 13, 2024	11.95	11.98	11.98	12.02	11.76	428,323
December 12, 2024	12.67	11.98	11.98	12.67	11.94	417,200
December 11, 2024	12.74	12.73	12.73	12.79	12.48	471,149
December 10, 2024	12.68	12.66	12.66	12.8	12.38	382,301
December 09, 2024	12.5	12.69	12.69	12.77	12.36	433,900
December 06, 2024	12.83	12.49	12.49	12.83	12.47	221,010
December 05, 2024	12.72	12.69	12.69	12.89	12.61	258,049
December 04, 2024	12.54	12.71	12.71	12.72	12.39	453,100
December 03, 2024	12.48	12.47	12.47	12.52	12.3	354,600
December 02, 2024	12.59	12.52	12.52	12.74	12.49	263,500
November 29, 2024	12.58	12.63	12.63	12.71	12.55	193,937
November 27, 2024	12.53	12.52	12.52	12.61	12.42	250,415
November 26, 2024	12.42	12.53	12.53	12.69	12.35	640,900
November 25, 2024	12.5	12.48	12.48	12.61	12.3	922,412
November 22, 2024	12.25	12.33	12.33	12.52	12.23	518,100
November 21, 2024	12.27	12.32	12.32	12.41	11.97	728,000
November 20, 2024	12.31	12.22	12.22	12.35	11.97	243,427
November 19, 2024	11.92	12.31	12.31	12.36	11.86	450,958
November 18, 2024	11.94	12.06	12.06	12.12	11.87	322,001
November 15, 2024	12.2	11.94	11.94	12.2	11.79	381,795
November 14, 2024	12.13	12.13	12.13	12.21	11.85	481,646
November 13, 2024	12.51	12.04	12.04	12.57	12.03	390,646
November 12, 2024	12.61	12.53	12.53	12.76	12.35	466,500
November 11, 2024	12.76	12.61	12.61	12.83	12.46	517,600
November 08, 2024	12.46	12.69	12.69	12.8	12.38	443,827
November 07, 2024	12.46	12.38	12.38	12.56	12.27	465,700
November 06, 2024	12	12.46	12.46	12.59	11.82	994,700

Great Lakes Dredge & Dock Corporation (GLDD) NASDAQ