Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
12.40
-0.12 (-0.96%)
Dec 3, 2024, 2:09 PM EST - Market open
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 12.59 | 12.74 | 12.49 | 12.52 | 12.52 | -0.87% | 263,456 |
| Nov 29, 2024 | 12.58 | 12.71 | 12.55 | 12.63 | 12.63 | 0.92% | 193,937 |
| Nov 27, 2024 | 12.53 | 12.61 | 12.42 | 12.52 | 12.52 | -0.08% | 250,415 |
| Nov 26, 2024 | 12.42 | 12.69 | 12.35 | 12.53 | 12.53 | 0.36% | 640,894 |
| Nov 25, 2024 | 12.50 | 12.61 | 12.30 | 12.48 | 12.48 | 1.22% | 922,412 |
| Nov 22, 2024 | 12.25 | 12.52 | 12.23 | 12.33 | 12.33 | 0.08% | 518,089 |
| Nov 21, 2024 | 12.27 | 12.41 | 11.97 | 12.32 | 12.32 | 0.82% | 727,984 |
| Nov 20, 2024 | 12.31 | 12.35 | 11.97 | 12.22 | 12.22 | -0.73% | 243,427 |
| Nov 19, 2024 | 11.92 | 12.36 | 11.86 | 12.31 | 12.31 | 2.07% | 450,958 |
| Nov 18, 2024 | 11.94 | 12.12 | 11.87 | 12.06 | 12.06 | 1.05% | 322,001 |
| Nov 15, 2024 | 12.20 | 12.20 | 11.79 | 11.94 | 11.94 | -1.61% | 381,804 |
| Nov 14, 2024 | 12.13 | 12.21 | 11.85 | 12.13 | 12.13 | 0.75% | 481,646 |
| Nov 13, 2024 | 12.51 | 12.57 | 12.03 | 12.04 | 12.04 | -3.91% | 390,709 |
| Nov 12, 2024 | 12.61 | 12.76 | 12.35 | 12.53 | 12.53 | -0.63% | 466,467 |
| Nov 11, 2024 | 12.76 | 12.83 | 12.46 | 12.61 | 12.61 | -0.63% | 517,589 |
| Nov 8, 2024 | 12.46 | 12.80 | 12.38 | 12.69 | 12.69 | 2.50% | 443,827 |
| Nov 7, 2024 | 12.46 | 12.56 | 12.27 | 12.38 | 12.38 | -0.64% | 465,685 |
| Nov 6, 2024 | 12.00 | 12.59 | 11.82 | 12.46 | 12.46 | 7.32% | 994,682 |
| Nov 5, 2024 | 11.00 | 11.67 | 10.25 | 11.61 | 11.61 | - | 775,993 |
| Nov 4, 2024 | 11.59 | 12.03 | 11.53 | 11.61 | 11.61 | -0.68% | 490,125 |
| Nov 1, 2024 | 11.44 | 11.70 | 11.44 | 11.69 | 11.69 | 2.27% | 301,026 |
| Oct 31, 2024 | 11.47 | 11.60 | 11.07 | 11.43 | 11.43 | -0.35% | 531,554 |
| Oct 30, 2024 | 11.57 | 11.70 | 11.46 | 11.47 | 11.47 | -1.55% | 334,036 |
| Oct 29, 2024 | 11.41 | 11.71 | 11.37 | 11.65 | 11.65 | 1.13% | 216,227 |
| Oct 28, 2024 | 11.79 | 11.90 | 11.52 | 11.52 | 11.52 | -1.62% | 459,405 |
| Oct 25, 2024 | 11.83 | 11.90 | 11.63 | 11.71 | 11.71 | -0.26% | 244,914 |
| Oct 24, 2024 | 11.91 | 12.03 | 11.64 | 11.74 | 11.74 | -1.34% | 254,038 |
| Oct 23, 2024 | 12.12 | 12.31 | 11.74 | 11.90 | 11.90 | -2.94% | 406,052 |
| Oct 22, 2024 | 12.12 | 12.27 | 12.02 | 12.26 | 12.26 | 1.16% | 309,405 |
| Oct 21, 2024 | 12.07 | 12.24 | 12.00 | 12.12 | 12.12 | 0.12% | 449,950 |
| Oct 18, 2024 | 11.99 | 12.19 | 11.88 | 12.11 | 12.11 | 0.79% | 318,725 |
| Oct 17, 2024 | 12.07 | 12.09 | 11.83 | 12.01 | 12.01 | 0.33% | 368,433 |
| Oct 16, 2024 | 11.68 | 11.98 | 11.56 | 11.97 | 11.97 | 3.82% | 339,475 |
| Oct 15, 2024 | 11.43 | 11.74 | 11.36 | 11.53 | 11.53 | 0.61% | 270,642 |
| Oct 14, 2024 | 11.79 | 11.79 | 11.39 | 11.46 | 11.46 | -2.47% | 284,648 |
| Oct 11, 2024 | 11.54 | 11.78 | 11.53 | 11.75 | 11.75 | 1.64% | 216,407 |
| Oct 10, 2024 | 11.50 | 11.73 | 11.40 | 11.56 | 11.56 | -0.52% | 265,783 |
| Oct 9, 2024 | 11.63 | 11.81 | 11.50 | 11.62 | 11.62 | -0.09% | 215,797 |
| Oct 8, 2024 | 11.52 | 11.70 | 11.40 | 11.63 | 11.63 | 0.26% | 273,307 |
| Oct 7, 2024 | 11.62 | 11.98 | 11.56 | 11.60 | 11.60 | -0.85% | 436,096 |
| Oct 4, 2024 | 11.42 | 11.77 | 11.35 | 11.70 | 11.70 | 3.82% | 499,110 |
| Oct 3, 2024 | 11.24 | 11.35 | 11.04 | 11.27 | 11.27 | -0.62% | 467,139 |
| Oct 2, 2024 | 10.84 | 11.78 | 10.81 | 11.34 | 11.34 | 5.78% | 1,002,351 |
| Oct 1, 2024 | 10.50 | 10.73 | 10.25 | 10.72 | 10.72 | 1.80% | 440,220 |
| Sep 30, 2024 | 10.40 | 10.58 | 10.22 | 10.53 | 10.53 | 0.57% | 396,753 |
| Sep 27, 2024 | 10.63 | 10.74 | 10.42 | 10.47 | 10.47 | -1.04% | 208,924 |
| Sep 26, 2024 | 10.63 | 10.71 | 10.48 | 10.58 | 10.58 | 0.86% | 240,484 |
| Sep 25, 2024 | 10.77 | 10.83 | 10.21 | 10.49 | 10.49 | -2.78% | 448,311 |
| Sep 24, 2024 | 10.80 | 10.91 | 10.68 | 10.79 | 10.79 | 0.84% | 274,404 |
| Sep 23, 2024 | 10.70 | 10.93 | 10.67 | 10.70 | 10.70 | 2.39% | 423,538 |
| Sep 20, 2024 | 10.21 | 10.78 | 10.21 | 10.45 | 10.45 | 1.26% | 1,410,277 |
| Sep 19, 2024 | 10.04 | 10.37 | 9.87 | 10.32 | 10.32 | 5.41% | 393,220 |
| Sep 18, 2024 | 9.66 | 9.80 | 9.45 | 9.79 | 9.79 | 1.45% | 519,399 |
| Sep 17, 2024 | 9.87 | 9.97 | 9.52 | 9.65 | 9.65 | -1.53% | 346,081 |
| Sep 16, 2024 | 9.87 | 9.97 | 9.69 | 9.80 | 9.80 | -0.41% | 317,378 |
| Sep 13, 2024 | 9.67 | 10.11 | 9.60 | 9.84 | 9.84 | 2.82% | 829,803 |
| Sep 12, 2024 | 9.52 | 9.77 | 9.45 | 9.57 | 9.57 | 1.38% | 688,324 |
| Sep 11, 2024 | 9.40 | 9.52 | 9.19 | 9.44 | 9.44 | 0.53% | 225,549 |
| Sep 10, 2024 | 9.31 | 9.41 | 9.10 | 9.39 | 9.39 | 0.91% | 286,444 |
| Sep 9, 2024 | 9.00 | 9.32 | 8.96 | 9.31 | 9.31 | 3.39% | 357,829 |
| Sep 6, 2024 | 9.17 | 9.25 | 8.89 | 9.00 | 9.00 | -1.85% | 404,534 |
| Sep 5, 2024 | 9.36 | 9.36 | 9.05 | 9.17 | 9.17 | -1.93% | 343,251 |
| Sep 4, 2024 | 9.40 | 9.59 | 9.27 | 9.35 | 9.35 | -1.16% | 356,723 |
| Sep 3, 2024 | 9.80 | 9.82 | 9.12 | 9.46 | 9.46 | -4.92% | 845,711 |
| Aug 30, 2024 | 9.95 | 10.09 | 9.86 | 9.95 | 9.95 | 1.43% | 667,577 |
| Aug 29, 2024 | 10.00 | 10.35 | 9.79 | 9.81 | 9.81 | -1.41% | 1,780,281 |
| Aug 28, 2024 | 10.04 | 10.15 | 9.67 | 9.95 | 9.95 | -1.78% | 1,037,686 |
| Aug 27, 2024 | 9.93 | 10.55 | 9.85 | 10.13 | 10.13 | 2.95% | 1,418,150 |
| Aug 26, 2024 | 9.27 | 9.84 | 9.09 | 9.84 | 9.84 | 8.49% | 1,252,898 |
| Aug 23, 2024 | 8.84 | 9.19 | 8.77 | 9.07 | 9.07 | 3.54% | 418,081 |
| Aug 22, 2024 | 8.81 | 8.87 | 8.71 | 8.76 | 8.76 | -1.02% | 217,703 |
| Aug 21, 2024 | 8.85 | 8.90 | 8.74 | 8.85 | 8.85 | 0.80% | 184,802 |
| Aug 20, 2024 | 9.04 | 9.20 | 8.69 | 8.78 | 8.78 | -3.62% | 285,277 |
| Aug 19, 2024 | 9.08 | 9.12 | 8.97 | 9.11 | 9.11 | -0.11% | 481,080 |
| Aug 16, 2024 | 9.04 | 9.23 | 8.98 | 9.12 | 9.12 | 0.77% | 572,930 |
| Aug 15, 2024 | 9.07 | 9.18 | 8.92 | 9.05 | 9.05 | 1.69% | 427,367 |
| Aug 14, 2024 | 9.01 | 9.06 | 8.84 | 8.90 | 8.90 | -0.67% | 235,260 |
| Aug 13, 2024 | 8.87 | 9.00 | 8.71 | 8.96 | 8.96 | 1.47% | 374,461 |
| Aug 12, 2024 | 8.78 | 8.86 | 8.68 | 8.83 | 8.83 | 1.15% | 370,876 |
| Aug 9, 2024 | 8.93 | 9.03 | 8.68 | 8.73 | 8.73 | -2.02% | 382,485 |
| Aug 8, 2024 | 8.71 | 8.92 | 8.58 | 8.91 | 8.91 | 3.85% | 303,002 |
| Aug 7, 2024 | 8.63 | 8.75 | 8.45 | 8.58 | 8.58 | 0.23% | 616,963 |
| Aug 6, 2024 | 8.84 | 8.98 | 8.03 | 8.56 | 8.56 | 5.68% | 607,600 |
| Aug 5, 2024 | 7.94 | 8.22 | 7.76 | 8.10 | 8.10 | -4.59% | 688,801 |
| Aug 2, 2024 | 8.78 | 8.78 | 8.43 | 8.49 | 8.49 | -5.88% | 498,400 |
| Aug 1, 2024 | 9.46 | 9.48 | 8.88 | 9.02 | 9.02 | -4.35% | 476,508 |
| Jul 31, 2024 | 9.23 | 9.59 | 9.18 | 9.43 | 9.43 | 3.51% | 421,763 |
| Jul 30, 2024 | 9.23 | 9.39 | 9.02 | 9.11 | 9.11 | -0.98% | 254,392 |
| Jul 29, 2024 | 9.52 | 9.60 | 9.15 | 9.20 | 9.20 | -2.75% | 319,732 |
| Jul 26, 2024 | 9.63 | 9.63 | 9.39 | 9.46 | 9.46 | 0.21% | 559,208 |
| Jul 25, 2024 | 9.48 | 9.66 | 9.38 | 9.44 | 9.44 | 0.21% | 331,782 |
| Jul 24, 2024 | 9.72 | 9.93 | 9.38 | 9.42 | 9.42 | -3.68% | 364,857 |
| Jul 23, 2024 | 9.49 | 9.86 | 9.41 | 9.78 | 9.78 | 3.16% | 448,801 |
| Jul 22, 2024 | 9.35 | 9.50 | 9.21 | 9.48 | 9.48 | 1.50% | 561,318 |
| Jul 19, 2024 | 9.10 | 9.48 | 8.89 | 9.34 | 9.34 | 2.98% | 1,581,228 |
| Jul 18, 2024 | 9.13 | 9.30 | 8.98 | 9.07 | 9.07 | -1.31% | 256,528 |
| Jul 17, 2024 | 9.25 | 9.49 | 9.17 | 9.19 | 9.19 | -1.50% | 510,462 |
| Jul 16, 2024 | 9.01 | 9.36 | 8.95 | 9.33 | 9.33 | 4.83% | 466,484 |
| Jul 15, 2024 | 8.80 | 8.95 | 8.68 | 8.90 | 8.90 | 2.53% | 327,524 |
| Jul 12, 2024 | 8.74 | 8.82 | 8.65 | 8.68 | 8.68 | 0.70% | 290,137 |