Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
8.84
-0.15 (-1.67%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.98 | 8.95 | 8.83 | 8.92 | - | -0.83% | 122,985 |
| Mar 27, 2025 | 8.94 | 9.07 | 8.86 | 8.99 | 8.99 | 0.22% | 236,916 |
| Mar 26, 2025 | 9.19 | 9.19 | 8.92 | 8.97 | 8.97 | -2.39% | 358,865 |
| Mar 25, 2025 | 9.18 | 9.26 | 9.08 | 9.19 | 9.19 | -0.33% | 363,380 |
| Mar 24, 2025 | 9.23 | 9.36 | 9.13 | 9.22 | 9.22 | 1.21% | 313,899 |
| Mar 21, 2025 | 9.14 | 9.31 | 8.78 | 9.11 | 9.11 | -2.36% | 1,312,070 |
| Mar 20, 2025 | 9.17 | 9.43 | 9.16 | 9.33 | 9.33 | 0.97% | 380,418 |
| Mar 19, 2025 | 8.92 | 9.27 | 8.89 | 9.24 | 9.24 | 3.70% | 463,791 |
| Mar 18, 2025 | 8.64 | 8.93 | 8.58 | 8.91 | 8.91 | 2.41% | 502,020 |
| Mar 17, 2025 | 8.59 | 8.77 | 8.54 | 8.70 | 8.70 | 0.58% | 552,452 |
| Mar 14, 2025 | 8.24 | 8.70 | 8.16 | 8.65 | 8.65 | 10.33% | 637,050 |
| Mar 13, 2025 | 7.91 | 7.99 | 7.75 | 7.84 | 7.84 | -1.01% | 307,363 |
| Mar 12, 2025 | 7.87 | 7.99 | 7.69 | 7.92 | 7.92 | 1.80% | 357,059 |
| Mar 11, 2025 | 7.72 | 7.91 | 7.61 | 7.78 | 7.78 | 1.43% | 430,009 |
| Mar 10, 2025 | 7.78 | 7.88 | 7.58 | 7.67 | 7.67 | -3.16% | 419,660 |
| Mar 7, 2025 | 7.96 | 8.08 | 7.80 | 7.92 | 7.92 | -0.75% | 345,140 |
| Mar 6, 2025 | 7.94 | 8.08 | 7.86 | 7.98 | 7.98 | -0.37% | 273,803 |
| Mar 5, 2025 | 7.85 | 8.04 | 7.81 | 8.01 | 8.01 | 2.04% | 389,733 |
| Mar 4, 2025 | 7.80 | 8.02 | 7.69 | 7.85 | 7.85 | -1.38% | 392,157 |
| Mar 3, 2025 | 8.54 | 8.57 | 7.95 | 7.96 | 7.96 | -6.24% | 396,227 |
| Feb 28, 2025 | 8.08 | 8.57 | 8.08 | 8.49 | 8.49 | 5.07% | 648,264 |
| Feb 27, 2025 | 8.47 | 8.49 | 8.02 | 8.08 | 8.08 | -5.61% | 816,454 |
| Feb 26, 2025 | 8.39 | 8.60 | 8.33 | 8.56 | 8.56 | 3.01% | 338,627 |
| Feb 25, 2025 | 8.23 | 8.40 | 8.10 | 8.31 | 8.31 | 1.34% | 568,898 |
| Feb 24, 2025 | 8.51 | 8.65 | 8.19 | 8.20 | 8.20 | -2.61% | 639,662 |
| Feb 21, 2025 | 8.83 | 8.97 | 8.33 | 8.42 | 8.42 | -3.11% | 681,508 |
| Feb 20, 2025 | 8.48 | 8.80 | 8.20 | 8.69 | 8.69 | 1.88% | 709,555 |
| Feb 19, 2025 | 8.85 | 9.03 | 8.30 | 8.53 | 8.53 | -5.01% | 1,078,342 |
| Feb 18, 2025 | 11.11 | 11.35 | 8.92 | 8.98 | 8.98 | -18.36% | 1,922,806 |
| Feb 14, 2025 | 11.18 | 11.21 | 10.91 | 11.00 | 11.00 | -1.08% | 320,291 |
| Feb 13, 2025 | 11.35 | 11.37 | 10.98 | 11.12 | 11.12 | -0.89% | 429,044 |
| Feb 12, 2025 | 11.14 | 11.30 | 11.09 | 11.22 | 11.22 | -1.84% | 334,081 |
| Feb 11, 2025 | 11.57 | 11.72 | 11.33 | 11.43 | 11.43 | -2.72% | 320,241 |
| Feb 10, 2025 | 11.50 | 11.80 | 11.45 | 11.75 | 11.75 | 2.98% | 392,309 |
| Feb 7, 2025 | 11.50 | 11.59 | 11.37 | 11.41 | 11.41 | -0.44% | 391,697 |
| Feb 6, 2025 | 11.30 | 11.53 | 11.23 | 11.46 | 11.46 | 1.69% | 445,009 |
| Feb 5, 2025 | 10.98 | 11.30 | 10.98 | 11.27 | 11.27 | 2.64% | 352,723 |
| Feb 4, 2025 | 10.75 | 11.00 | 10.72 | 10.98 | 10.98 | 1.48% | 237,551 |
| Feb 3, 2025 | 10.85 | 10.96 | 10.68 | 10.82 | 10.82 | -1.55% | 271,289 |
| Jan 31, 2025 | 11.14 | 11.14 | 10.88 | 10.99 | 10.99 | -1.43% | 282,228 |
| Jan 30, 2025 | 11.09 | 11.21 | 11.03 | 11.15 | 11.15 | 1.55% | 328,626 |
| Jan 29, 2025 | 10.76 | 11.05 | 10.76 | 10.98 | 10.98 | 2.04% | 216,164 |
| Jan 28, 2025 | 11.20 | 11.21 | 10.75 | 10.76 | 10.76 | -3.50% | 437,079 |
| Jan 27, 2025 | 11.64 | 11.75 | 11.12 | 11.15 | 11.15 | -5.27% | 446,798 |
| Jan 24, 2025 | 12.01 | 12.02 | 11.70 | 11.77 | 11.77 | -2.49% | 305,118 |
| Jan 23, 2025 | 12.13 | 12.19 | 12.00 | 12.07 | 12.07 | -0.82% | 253,136 |
| Jan 22, 2025 | 12.44 | 12.50 | 12.14 | 12.17 | 12.17 | -2.17% | 379,070 |
| Jan 21, 2025 | 12.24 | 12.54 | 12.14 | 12.44 | 12.44 | 3.49% | 608,624 |
| Jan 17, 2025 | 12.10 | 12.24 | 11.91 | 12.02 | 12.02 | - | 650,701 |
| Jan 16, 2025 | 11.83 | 12.03 | 11.79 | 12.02 | 12.02 | 2.12% | 347,268 |