Great Lakes Dredge & Dock Corporation (GLDD)

Great Lakes Dredge & Dock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	16.91	16.93	16.85	16.85	16.85	-0.24%	1,897,539
Feb 13, 2026	16.91	16.93	16.88	16.89	16.89	-0.35%	3,646,958
Feb 12, 2026	16.92	16.96	16.88	16.95	16.95	-	5,869,566
Feb 11, 2026	16.94	16.99	16.86	16.95	16.95	5.02%	13,109,714
Feb 10, 2026	16.05	16.57	15.99	16.14	16.14	0.50%	592,728
Feb 9, 2026	15.62	16.31	15.59	16.06	16.06	3.08%	635,844
Feb 6, 2026	15.08	15.75	15.07	15.58	15.58	4.63%	638,804
Feb 5, 2026	14.76	15.19	14.60	14.89	14.89	-0.60%	692,294
Feb 4, 2026	15.58	15.61	14.63	14.98	14.98	-3.10%	716,070
Feb 3, 2026	15.13	15.74	15.09	15.46	15.46	2.25%	590,748
Feb 2, 2026	14.94	15.30	14.82	15.12	15.12	0.93%	778,765
Jan 30, 2026	15.07	15.21	14.71	14.98	14.98	-1.90%	654,855
Jan 29, 2026	15.34	15.52	14.83	15.27	15.27	-0.33%	643,540
Jan 28, 2026	15.25	15.47	14.90	15.32	15.32	0.79%	777,625
Jan 27, 2026	14.89	15.24	14.80	15.20	15.20	2.08%	655,258
Jan 26, 2026	15.37	15.39	14.77	14.89	14.89	-3.37%	816,203
Jan 23, 2026	15.63	15.83	15.38	15.41	15.41	-2.16%	983,023
Jan 22, 2026	16.34	16.72	15.74	15.75	15.75	6.42%	1,689,856
Jan 21, 2026	14.82	14.84	14.35	14.80	14.80	1.30%	696,986
Jan 20, 2026	14.75	14.96	14.53	14.61	14.61	-2.27%	1,040,255
Jan 16, 2026	15.45	15.53	14.87	14.95	14.95	-3.17%	1,770,931
Jan 15, 2026	13.69	15.83	13.66	15.44	15.44	12.70%	4,924,174
Jan 14, 2026	13.76	13.82	13.39	13.70	13.70	-0.36%	349,168
Jan 13, 2026	13.66	13.77	13.51	13.75	13.75	1.33%	311,573
Jan 12, 2026	13.23	13.64	13.19	13.57	13.57	1.95%	528,289
Jan 9, 2026	13.10	13.34	13.05	13.31	13.31	1.60%	442,661
Jan 8, 2026	13.08	13.26	12.98	13.10	13.10	-0.23%	453,077
Jan 7, 2026	13.40	13.43	13.06	13.13	13.13	-2.01%	372,417
Jan 6, 2026	13.61	13.65	13.13	13.40	13.40	-1.98%	856,948
Jan 5, 2026	13.27	13.80	13.27	13.67	13.67	3.09%	587,244
Jan 2, 2026	13.25	13.27	13.05	13.26	13.26	1.07%	560,309
Dec 31, 2025	13.22	13.23	13.05	13.12	13.12	-0.61%	243,980
Dec 30, 2025	13.20	13.26	13.06	13.20	13.20	0.46%	290,524
Dec 29, 2025	13.30	13.36	13.13	13.14	13.14	-1.50%	288,143
Dec 26, 2025	13.59	13.59	13.32	13.34	13.34	-1.40%	267,188
Dec 24, 2025	13.44	13.60	13.32	13.53	13.53	0.74%	142,233
Dec 23, 2025	13.32	13.49	13.28	13.43	13.43	-0.07%	376,564
Dec 22, 2025	13.53	13.78	13.38	13.44	13.44	-0.52%	427,920
Dec 19, 2025	13.40	13.69	13.36	13.51	13.51	0.52%	827,403
Dec 18, 2025	13.43	13.57	13.24	13.44	13.44	1.20%	366,575
Dec 17, 2025	13.75	13.77	13.23	13.28	13.28	-3.49%	339,896
Dec 16, 2025	13.90	14.02	13.73	13.76	13.76	-0.94%	543,540
Dec 15, 2025	13.89	13.96	13.73	13.89	13.89	0.80%	349,716
Dec 12, 2025	13.90	14.00	13.69	13.78	13.78	-0.72%	717,879
Dec 11, 2025	13.72	13.95	13.61	13.88	13.88	1.68%	445,057
Dec 10, 2025	13.55	13.98	13.53	13.65	13.65	0.66%	621,862
Dec 9, 2025	13.25	13.70	13.20	13.56	13.56	2.26%	524,678
Dec 8, 2025	12.96	13.39	12.83	13.26	13.26	3.11%	619,321
Dec 5, 2025	12.91	12.91	12.58	12.86	12.86	-0.23%	366,613
Dec 4, 2025	13.01	13.08	12.80	12.89	12.89	-1.23%	359,329

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.