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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	11.61	11.42	11.42	11.64	11.37	295,200
July 25, 2025	11.39	11.55	11.55	11.65	11.34	319,703
July 24, 2025	11.31	11.38	11.38	11.48	11.28	316,000
July 23, 2025	11.19	11.4	11.4	11.41	11.19	305,742
July 22, 2025	11.25	11.19	11.19	11.31	10.94	422,312
July 21, 2025	11.2	11.25	11.25	11.27	11.04	372,606
July 18, 2025	11.48	11.16	11.15	11.52	11.12	361,305
July 17, 2025	11.22	11.36	11.36	11.59	11.15	514,702
July 16, 2025	10.93	11.17	11.17	11.22	10.84	467,753
July 15, 2025	11.05	10.92	10.92	11.07	10.88	322,000
July 14, 2025	11.03	11.03	11.03	11.13	10.96	380,219
July 11, 2025	11.14	11.07	11.07	11.24	11.03	289,200
July 10, 2025	11.13	11.19	11.19	11.27	11.03	437,100
July 09, 2025	11.37	11.13	11.13	11.41	11.02	525,931
July 08, 2025	11.84	11.27	11.27	11.86	11.24	612,938
July 07, 2025	12	11.84	11.84	12.15	11.81	403,400
July 03, 2025	12	12.06	12.06	12.1	11.92	283,200
July 02, 2025	11.88	11.96	11.96	11.99	11.82	426,930
July 01, 2025	12.15	11.82	11.82	12.16	11.77	573,514
June 30, 2025	12.25	12.19	12.19	12.46	12.18	599,200
June 27, 2025	12.05	12.23	12.23	12.26	12.01	1.03M
June 26, 2025	12.1	12.02	12.02	12.13	11.93	304,019
June 25, 2025	12.35	12.04	12.04	12.44	12.02	512,200
June 24, 2025	12.26	12.35	12.35	12.41	12.19	499,962
June 23, 2025	11.68	12.15	12.15	12.19	11.62	693,103
June 20, 2025	11.92	11.71	11.71	11.92	11.56	1.17M
June 18, 2025	11.64	11.82	11.82	11.87	11.59	587,537
June 17, 2025	11.71	11.59	11.59	11.75	11.58	346,940
June 16, 2025	11.57	11.76	11.76	11.76	11.54	488,936
June 13, 2025	11.41	11.47	11.47	11.63	11.41	354,100
June 12, 2025	11.54	11.64	11.64	11.67	11.47	370,418
June 11, 2025	11.44	11.58	11.58	11.68	11.36	352,797
June 10, 2025	11.5	11.4	11.4	11.52	11.28	454,600
June 09, 2025	11.76	11.48	11.48	11.83	11.48	453,621
June 06, 2025	11.65	11.72	11.72	11.74	11.5	394,242
June 05, 2025	11.54	11.52	11.52	11.57	11.23	471,041
June 04, 2025	11.57	11.57	11.57	11.61	11.49	409,600
June 03, 2025	11.33	11.62	11.62	11.7	11.27	645,400
June 02, 2025	11.27	11.34	11.34	11.35	11.13	459,236
May 30, 2025	11.3	11.18	11.18	11.3	11.07	613,200
May 29, 2025	11.19	11.29	11.29	11.31	11.08	498,300
May 28, 2025	11.27	11.11	11.11	11.31	11.1	437,146
May 27, 2025	11.07	11.27	11.27	11.33	10.89	731,700
May 23, 2025	10.56	10.93	10.93	11.02	10.5	546,427
May 22, 2025	10.77	10.69	10.69	10.84	10.64	465,405
May 21, 2025	10.88	10.86	10.86	11.08	10.83	450,937

Great Lakes Dredge & Dock Corporation (GLDD) NASDAQ