Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
11.03
-0.12 (-1.08%)
At close: Oct 27, 2025, 4:00 PM EDT
11.10
+0.07 (0.63%)
After-hours: Oct 27, 2025, 5:47 PM EDT
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 11.15 | 11.39 | 11.01 | 11.03 | 11.03 | -1.08% | 419,737 |
| Oct 24, 2025 | 11.10 | 11.29 | 11.00 | 11.15 | 11.15 | 1.73% | 279,353 |
| Oct 23, 2025 | 11.01 | 11.09 | 10.91 | 10.96 | 10.96 | -0.54% | 282,740 |
| Oct 22, 2025 | 11.27 | 11.34 | 10.91 | 11.02 | 11.02 | -2.22% | 348,582 |
| Oct 21, 2025 | 11.03 | 11.36 | 11.00 | 11.27 | 11.27 | 2.18% | 295,134 |
| Oct 20, 2025 | 10.90 | 11.13 | 10.85 | 11.03 | 11.03 | 2.32% | 288,982 |
| Oct 17, 2025 | 11.09 | 11.09 | 10.71 | 10.78 | 10.78 | -3.58% | 527,507 |
| Oct 16, 2025 | 11.35 | 11.38 | 11.12 | 11.18 | 11.18 | -1.50% | 318,492 |
| Oct 15, 2025 | 11.35 | 11.47 | 11.25 | 11.35 | 11.35 | 0.62% | 426,731 |
| Oct 14, 2025 | 11.17 | 11.38 | 11.10 | 11.28 | 11.28 | -0.35% | 338,874 |
| Oct 13, 2025 | 11.30 | 11.51 | 11.20 | 11.32 | 11.32 | 0.98% | 378,758 |
| Oct 10, 2025 | 11.65 | 11.73 | 11.19 | 11.21 | 11.21 | -3.45% | 307,728 |
| Oct 9, 2025 | 11.84 | 11.85 | 11.59 | 11.61 | 11.61 | -2.27% | 239,767 |
| Oct 8, 2025 | 11.75 | 11.95 | 11.66 | 11.88 | 11.88 | 1.80% | 218,140 |
| Oct 7, 2025 | 12.02 | 12.10 | 11.56 | 11.67 | 11.67 | -2.42% | 363,398 |
| Oct 6, 2025 | 12.00 | 12.14 | 11.91 | 11.96 | 11.96 | - | 363,833 |
| Oct 3, 2025 | 11.92 | 12.12 | 11.88 | 11.96 | 11.96 | 0.84% | 280,824 |
| Oct 2, 2025 | 12.07 | 12.20 | 11.82 | 11.86 | 11.86 | -0.42% | 361,045 |
| Oct 1, 2025 | 11.90 | 12.02 | 11.84 | 11.91 | 11.91 | -0.67% | 314,873 |
| Sep 30, 2025 | 11.87 | 12.00 | 11.80 | 11.99 | 11.99 | 0.59% | 435,891 |
| Sep 29, 2025 | 11.86 | 11.98 | 11.78 | 11.92 | 11.92 | 1.19% | 404,306 |
| Sep 26, 2025 | 11.87 | 11.87 | 11.71 | 11.78 | 11.78 | 0.17% | 263,495 |
| Sep 25, 2025 | 11.97 | 11.97 | 11.67 | 11.76 | 11.76 | -2.57% | 298,674 |
| Sep 24, 2025 | 12.10 | 12.23 | 12.01 | 12.07 | 12.07 | -0.25% | 494,899 |
| Sep 23, 2025 | 12.27 | 12.56 | 12.07 | 12.10 | 12.10 | -1.31% | 701,114 |
| Sep 22, 2025 | 12.10 | 12.27 | 11.95 | 12.26 | 12.26 | 1.24% | 588,083 |
| Sep 19, 2025 | 12.34 | 12.43 | 12.05 | 12.11 | 12.11 | -1.30% | 1,005,156 |
| Sep 18, 2025 | 12.04 | 12.52 | 11.98 | 12.27 | 12.27 | 2.51% | 747,234 |
| Sep 17, 2025 | 12.20 | 12.30 | 11.94 | 11.97 | 11.97 | -1.40% | 492,142 |
| Sep 16, 2025 | 12.26 | 12.29 | 12.10 | 12.14 | 12.14 | -0.74% | 350,830 |
| Sep 15, 2025 | 12.15 | 12.32 | 12.10 | 12.23 | 12.23 | 1.24% | 451,296 |
| Sep 12, 2025 | 12.19 | 12.24 | 12.05 | 12.08 | 12.08 | -1.55% | 310,326 |
| Sep 11, 2025 | 11.98 | 12.29 | 11.94 | 12.27 | 12.27 | 2.42% | 456,349 |
| Sep 10, 2025 | 11.82 | 12.02 | 11.79 | 11.98 | 11.98 | 1.61% | 304,840 |
| Sep 9, 2025 | 11.64 | 11.88 | 11.60 | 11.79 | 11.79 | 1.11% | 333,773 |
| Sep 8, 2025 | 11.77 | 11.99 | 11.64 | 11.66 | 11.66 | -0.60% | 267,268 |
| Sep 5, 2025 | 11.75 | 11.75 | 11.50 | 11.73 | 11.73 | 0.51% | 275,400 |
| Sep 4, 2025 | 11.65 | 11.78 | 11.58 | 11.67 | 11.67 | 0.69% | 333,742 |
| Sep 3, 2025 | 11.60 | 11.68 | 11.48 | 11.59 | 11.59 | -0.26% | 398,184 |
| Sep 2, 2025 | 11.58 | 11.80 | 11.47 | 11.62 | 11.62 | -0.34% | 514,534 |
| Aug 29, 2025 | 11.94 | 11.94 | 11.61 | 11.66 | 11.66 | -2.35% | 279,012 |
| Aug 28, 2025 | 11.90 | 12.06 | 11.83 | 11.94 | 11.94 | 0.51% | 403,461 |
| Aug 27, 2025 | 11.94 | 12.10 | 11.87 | 11.88 | 11.88 | -0.67% | 270,872 |
| Aug 26, 2025 | 11.76 | 11.99 | 11.71 | 11.96 | 11.96 | 1.61% | 257,566 |
| Aug 25, 2025 | 11.92 | 12.03 | 11.77 | 11.77 | 11.77 | -1.26% | 255,309 |
| Aug 22, 2025 | 11.63 | 11.98 | 11.58 | 11.92 | 11.92 | 3.74% | 420,890 |
| Aug 21, 2025 | 11.47 | 11.52 | 11.39 | 11.49 | 11.49 | 0.35% | 245,967 |
| Aug 20, 2025 | 11.44 | 11.51 | 11.16 | 11.45 | 11.45 | 0.70% | 386,487 |
| Aug 19, 2025 | 11.56 | 11.60 | 11.32 | 11.37 | 11.37 | -1.81% | 300,749 |
| Aug 18, 2025 | 11.37 | 11.73 | 11.37 | 11.58 | 11.58 | 2.03% | 350,188 |