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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202511.1511.3911.0111.0311.03-1.08%419,737
Oct 24, 202511.1011.2911.0011.1511.151.73%279,353
Oct 23, 202511.0111.0910.9110.9610.96-0.54%282,740
Oct 22, 202511.2711.3410.9111.0211.02-2.22%348,582
Oct 21, 202511.0311.3611.0011.2711.272.18%295,134
Oct 20, 202510.9011.1310.8511.0311.032.32%288,982
Oct 17, 202511.0911.0910.7110.7810.78-3.58%527,507
Oct 16, 202511.3511.3811.1211.1811.18-1.50%318,492
Oct 15, 202511.3511.4711.2511.3511.350.62%426,731
Oct 14, 202511.1711.3811.1011.2811.28-0.35%338,874
Oct 13, 202511.3011.5111.2011.3211.320.98%378,758
Oct 10, 202511.6511.7311.1911.2111.21-3.45%307,728
Oct 9, 202511.8411.8511.5911.6111.61-2.27%239,767
Oct 8, 202511.7511.9511.6611.8811.881.80%218,140
Oct 7, 202512.0212.1011.5611.6711.67-2.42%363,398
Oct 6, 202512.0012.1411.9111.9611.96-363,833
Oct 3, 202511.9212.1211.8811.9611.960.84%280,824
Oct 2, 202512.0712.2011.8211.8611.86-0.42%361,045
Oct 1, 202511.9012.0211.8411.9111.91-0.67%314,873
Sep 30, 202511.8712.0011.8011.9911.990.59%435,891
Sep 29, 202511.8611.9811.7811.9211.921.19%404,306
Sep 26, 202511.8711.8711.7111.7811.780.17%263,495
Sep 25, 202511.9711.9711.6711.7611.76-2.57%298,674
Sep 24, 202512.1012.2312.0112.0712.07-0.25%494,899
Sep 23, 202512.2712.5612.0712.1012.10-1.31%701,114
Sep 22, 202512.1012.2711.9512.2612.261.24%588,083
Sep 19, 202512.3412.4312.0512.1112.11-1.30%1,005,156
Sep 18, 202512.0412.5211.9812.2712.272.51%747,234
Sep 17, 202512.2012.3011.9411.9711.97-1.40%492,142
Sep 16, 202512.2612.2912.1012.1412.14-0.74%350,830
Sep 15, 202512.1512.3212.1012.2312.231.24%451,296
Sep 12, 202512.1912.2412.0512.0812.08-1.55%310,326
Sep 11, 202511.9812.2911.9412.2712.272.42%456,349
Sep 10, 202511.8212.0211.7911.9811.981.61%304,840
Sep 9, 202511.6411.8811.6011.7911.791.11%333,773
Sep 8, 202511.7711.9911.6411.6611.66-0.60%267,268
Sep 5, 202511.7511.7511.5011.7311.730.51%275,400
Sep 4, 202511.6511.7811.5811.6711.670.69%333,742
Sep 3, 202511.6011.6811.4811.5911.59-0.26%398,184
Sep 2, 202511.5811.8011.4711.6211.62-0.34%514,534
Aug 29, 202511.9411.9411.6111.6611.66-2.35%279,012
Aug 28, 202511.9012.0611.8311.9411.940.51%403,461
Aug 27, 202511.9412.1011.8711.8811.88-0.67%270,872
Aug 26, 202511.7611.9911.7111.9611.961.61%257,566
Aug 25, 202511.9212.0311.7711.7711.77-1.26%255,309
Aug 22, 202511.6311.9811.5811.9211.923.74%420,890
Aug 21, 202511.4711.5211.3911.4911.490.35%245,967
Aug 20, 202511.4411.5111.1611.4511.450.70%386,487
Aug 19, 202511.5611.6011.3211.3711.37-1.81%300,749
Aug 18, 202511.3711.7311.3711.5811.582.03%350,188