Canada markets close in 4 hours 6 minutes

Great Lakes Dredge & Dock Corporation (GLDD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.97+0.13 (+1.97%)
As of 11:54AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.906.996.866.976.9748,858
May 01, 20246.657.006.656.846.84395,100
Apr 30, 20247.097.096.556.606.60868,000
Apr 29, 20247.227.227.047.107.10516,000
Apr 26, 20247.247.267.117.147.14217,200
Apr 25, 20247.337.437.137.197.19290,500
Apr 24, 20247.577.617.377.447.44231,000
Apr 23, 20247.457.697.427.637.63348,800
Apr 22, 20247.497.587.367.397.39200,600
Apr 19, 20247.357.467.327.457.45275,200
Apr 18, 20247.487.497.317.387.38329,000
Apr 17, 20247.607.737.357.447.44362,400
Apr 16, 20247.717.717.547.567.56241,100
Apr 15, 20248.018.027.707.737.73188,900
Apr 12, 20248.058.217.847.957.95192,700
Apr 11, 20248.088.148.008.088.08344,400
Apr 10, 20248.128.217.948.088.08348,300
Apr 09, 20248.298.358.168.328.32173,000
Apr 08, 20248.338.408.228.308.30151,700
Apr 05, 20248.418.488.268.308.30246,400
Apr 04, 20248.758.788.438.468.46224,700
Apr 03, 20248.428.828.418.628.62231,400
Apr 02, 20248.528.568.408.498.49210,700
Apr 01, 20248.768.898.548.548.54236,600
Mar 28, 20248.768.888.708.758.75378,400
Mar 27, 20248.578.738.508.718.71308,000
Mar 26, 20248.568.628.428.478.47246,100
Mar 25, 20248.558.718.458.478.47226,000
Mar 22, 20248.608.638.318.478.47410,100
Mar 21, 20248.658.808.538.548.54292,000
Mar 20, 20248.618.748.418.698.69340,900
Mar 19, 20248.458.678.418.648.64280,700
Mar 18, 20248.638.818.458.468.46352,700
Mar 15, 20248.528.678.408.628.621,447,300
Mar 14, 20248.608.688.328.638.63456,800
Mar 13, 20248.498.788.468.678.67311,000
Mar 12, 20248.478.558.328.518.51306,800
Mar 11, 20248.798.798.498.508.50257,000
Mar 08, 20248.938.968.668.838.83374,400
Mar 07, 20249.059.068.768.848.84294,300
Mar 06, 20248.779.298.689.019.01567,500
Mar 05, 20248.888.958.658.708.70353,400
Mar 04, 20249.179.228.969.009.00348,900
Mar 01, 20248.859.198.679.159.15592,100
Feb 29, 20248.778.998.648.948.94400,200
Feb 28, 20248.478.848.458.608.60467,400
Feb 27, 20248.628.768.508.528.52294,000
Feb 26, 20248.418.568.348.528.52411,100
Feb 23, 20248.568.748.418.468.46345,100
Feb 22, 20248.548.778.528.568.56436,000
Feb 21, 20248.518.668.368.568.56412,400
Feb 20, 20249.109.148.538.548.54588,400
Feb 16, 20249.479.569.249.249.24501,500
Feb 15, 20249.719.789.349.559.551,212,300
Feb 14, 20249.099.638.929.529.521,467,400
Feb 13, 20248.418.487.968.088.08574,500
Feb 12, 20248.108.728.078.658.65509,000
Feb 09, 20247.958.097.898.078.07318,400
Feb 08, 20247.707.957.667.957.95205,800
Feb 07, 20247.827.877.617.677.67271,200
Feb 06, 20247.647.827.647.827.82221,800
Feb 05, 20247.647.757.447.677.67268,500
Feb 02, 20247.717.797.577.687.68234,400
Feb 01, 20247.657.887.657.827.82312,800
Jan 31, 20248.038.067.647.647.64322,300
Jan 30, 20247.888.057.828.038.03235,900
Jan 29, 20247.747.897.697.877.87340,700
Jan 26, 20247.967.967.757.787.78195,900
Jan 25, 20247.747.947.697.897.89299,400
Jan 24, 20247.597.707.527.617.61259,700
Jan 23, 20247.577.677.417.497.49337,400
Jan 22, 20247.337.557.337.537.53216,500
Jan 19, 20247.177.277.017.267.26282,600
Jan 18, 20247.277.277.107.127.12293,000
Jan 17, 20247.357.397.227.267.26275,200
Jan 16, 20247.477.497.367.467.46265,300
Jan 12, 20247.577.607.457.487.48229,100
Jan 11, 20247.527.527.407.457.45244,700
Jan 10, 20247.547.577.477.557.55362,400
Jan 09, 20247.717.717.547.587.58245,600
Jan 08, 20247.757.827.627.817.81221,900
Jan 05, 20247.788.027.377.777.77504,800
Jan 04, 20247.928.067.877.907.90295,000
Jan 03, 20247.548.037.467.907.90641,900
Jan 02, 20247.667.777.577.627.62250,700
Dec 29, 20237.717.747.557.687.68273,300
Dec 28, 20237.777.887.637.707.70295,200
Dec 27, 20237.737.747.627.677.67200,300
Dec 26, 20237.627.787.567.737.73233,700
Dec 22, 20237.617.677.507.637.63260,000
Dec 21, 20237.397.537.377.487.48274,800
Dec 20, 20237.477.597.357.367.36333,800
Dec 19, 20237.317.517.317.457.45320,000
Dec 18, 20237.397.397.247.277.27315,300
Dec 15, 20237.597.597.387.387.38913,200
Dec 14, 20237.437.627.347.447.44384,500
Dec 13, 20236.947.346.937.327.32426,000
Dec 12, 20236.976.996.856.966.96245,500
Dec 11, 20237.047.116.946.996.99328,800
Dec 08, 20236.967.086.957.027.02167,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...