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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	11	11.61	11.61	11.67	10.25	775,976
November 04, 2024	11.59	11.76	11.76	12.03	11.53	156,563
November 01, 2024	11.44	11.69	11.69	11.7	11.44	285,272
October 31, 2024	11.47	11.43	11.43	11.6	11.07	531,600
October 30, 2024	11.57	11.47	11.47	11.7	11.46	334,036
October 29, 2024	11.41	11.65	11.65	11.71	11.37	216,227
October 28, 2024	11.79	11.52	11.52	11.9	11.52	459,405
October 25, 2024	11.83	11.71	11.71	11.9	11.63	244,914
October 24, 2024	11.91	11.74	11.74	12.03	11.64	254,038
October 23, 2024	12.12	11.9	11.9	12.31	11.74	406,100
October 22, 2024	12.12	12.26	12.26	12.27	12.02	309,405
October 21, 2024	12.07	12.12	12.12	12.24	12	450,000
October 18, 2024	11.99	12.11	12.11	12.19	11.88	318,725
October 17, 2024	12.07	12.01	12.01	12.09	11.83	368,433
October 16, 2024	11.68	11.97	11.97	11.98	11.56	339,475
October 15, 2024	11.43	11.53	11.53	11.74	11.36	254,307
October 14, 2024	11.79	11.46	11.46	11.79	11.39	284,648
October 11, 2024	11.54	11.75	11.75	11.78	11.53	216,407
October 10, 2024	11.5	11.56	11.56	11.73	11.4	265,800
October 09, 2024	11.63	11.62	11.62	11.81	11.5	215,797
October 08, 2024	11.52	11.63	11.63	11.7	11.4	273,307
October 07, 2024	11.62	11.6	11.6	11.98	11.56	436,100
October 04, 2024	11.42	11.7	11.7	11.77	11.35	499,110
October 03, 2024	11.24	11.27	11.27	11.35	11.04	467,139
October 02, 2024	10.84	11.34	11.34	11.78	10.81	1M

Great Lakes Dredge & Dock Corporation (GLDD) NASDAQ