Great Lakes Dredge & Dock Corporation (FRA:5GL)
Germany · Delayed Price · Currency is EUR 14.30
+0.20 (1.42%)
Last updated: Feb 20, 2026, 8:04 AM CET
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | - |
| Feb 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Feb 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Feb 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Feb 6, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 1.59% | 150 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Feb 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Feb 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Feb 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jan 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -7.25% | - |
| Jan 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 5.34% | 500 |
| Jan 22, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 6.50% | 49 |
| Jan 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jan 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jan 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 11.97% | - |
| Jan 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Jan 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jan 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Jan 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jan 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jan 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jan 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Jan 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jan 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Dec 29, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Dec 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Dec 18, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | -1.72% | 500 |
| Dec 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Dec 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Dec 15, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 500 |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Dec 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Dec 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Dec 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |