Skip to main content
Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
10.58
+0.09 (0.86%)
At close: Sep 26, 2024, 4:00 PM
10.60
+0.02 (0.19%)
After-hours: Sep 26, 2024, 7:02 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202410.6310.7110.4810.5810.580.86%240,184
Sep 25, 202410.7710.8310.2110.4910.49-2.78%448,311
Sep 24, 202410.8010.9110.6810.7910.790.84%274,404
Sep 23, 202410.7010.9310.6710.7010.702.39%423,538
Sep 20, 202410.2110.7810.2110.4510.451.26%1,410,277
Sep 19, 202410.0410.379.8710.3210.325.41%393,220
Sep 18, 20249.669.809.459.799.791.45%519,399
Sep 17, 20249.879.979.529.659.65-1.53%346,081
Sep 16, 20249.879.979.699.809.80-0.41%317,378
Sep 13, 20249.6710.119.609.849.842.82%829,803
Sep 12, 20249.529.779.459.579.571.38%688,324
Sep 11, 20249.409.529.199.449.440.53%225,549
Sep 10, 20249.319.419.109.399.390.91%286,444
Sep 9, 20249.009.328.969.319.313.39%357,829
Sep 6, 20249.179.258.899.009.00-1.85%404,534
Sep 5, 20249.369.369.059.179.17-1.93%343,251
Sep 4, 20249.409.599.279.359.35-1.16%356,723
Sep 3, 20249.809.829.129.469.46-4.92%845,711
Aug 30, 20249.9510.099.869.959.951.43%667,577
Aug 29, 202410.0010.359.799.819.81-1.41%1,780,281
Aug 28, 202410.0410.159.679.959.95-1.78%1,037,686
Aug 27, 20249.9310.559.8510.1310.132.95%1,418,150
Aug 26, 20249.279.849.099.849.848.49%1,252,898
Aug 23, 20248.849.198.779.079.073.54%418,081
Aug 22, 20248.818.878.718.768.76-1.02%217,703
Aug 21, 20248.858.908.748.858.850.80%184,802
Aug 20, 20249.049.208.698.788.78-3.62%285,277
Aug 19, 20249.089.128.979.119.11-0.11%481,080
Aug 16, 20249.049.238.989.129.120.77%572,930
Aug 15, 20249.079.188.929.059.051.69%427,367
Aug 14, 20249.019.068.848.908.90-0.67%235,260
Aug 13, 20248.879.008.718.968.961.47%374,461
Aug 12, 20248.788.868.688.838.831.15%370,876
Aug 9, 20248.939.038.688.738.73-2.02%382,485
Aug 8, 20248.718.928.588.918.913.85%303,002
Aug 7, 20248.638.758.458.588.580.23%616,963
Aug 6, 20248.848.988.038.568.565.68%607,600
Aug 5, 20247.948.227.768.108.10-4.59%688,801
Aug 2, 20248.788.788.438.498.49-5.88%498,400
Aug 1, 20249.469.488.889.029.02-4.35%476,508
Jul 31, 20249.239.599.189.439.433.51%421,763
Jul 30, 20249.239.399.029.119.11-0.98%254,392
Jul 29, 20249.529.609.159.209.20-2.75%319,732
Jul 26, 20249.639.639.399.469.460.21%559,208
Jul 25, 20249.489.669.389.449.440.21%331,782
Jul 24, 20249.729.939.389.429.42-3.68%364,857
Jul 23, 20249.499.869.419.789.783.16%448,801
Jul 22, 20249.359.509.219.489.481.50%561,318
Jul 19, 20249.109.488.899.349.342.98%1,581,228
Jul 18, 20249.139.308.989.079.07-1.31%256,528
Jul 17, 20249.259.499.179.199.19-1.50%510,462
Jul 16, 20249.019.368.959.339.334.83%466,484
Jul 15, 20248.808.958.688.908.902.53%327,524
Jul 12, 20248.748.828.658.688.680.70%290,137
Jul 11, 20248.508.688.448.628.623.98%320,895
Jul 10, 20248.298.348.228.298.290.61%159,807
Jul 9, 20248.238.258.098.248.24-0.12%336,722
Jul 8, 20248.418.488.238.258.25-0.84%196,547
Jul 5, 20248.528.608.288.328.32-3.03%300,498
Jul 3, 20248.598.688.478.588.58-139,066
Jul 2, 20248.618.648.478.588.580.23%238,370
Jul 1, 20248.758.848.488.568.56-2.51%351,196
Jun 28, 20248.959.008.678.788.78-1.24%945,777
Jun 27, 20248.948.998.818.898.89-0.67%285,690
Jun 26, 20248.768.968.718.958.951.13%329,122
Jun 25, 20248.848.948.698.858.85-0.45%316,564
Jun 24, 20248.798.918.738.898.890.79%294,971
Jun 21, 20248.878.918.708.828.82-0.23%820,427
Jun 20, 20248.848.958.738.848.84-0.23%317,721
Jun 18, 20248.828.948.738.868.860.80%300,746
Jun 17, 20248.758.828.618.798.790.11%278,151
Jun 14, 20249.029.118.778.788.78-4.46%235,499
Jun 13, 20249.179.298.999.199.19-529,349
Jun 12, 20249.029.429.029.199.193.32%564,877
Jun 11, 20249.079.078.788.908.90-2.36%628,912
Jun 10, 20249.059.188.869.119.113.41%359,195
Jun 7, 20249.079.078.768.818.81-4.24%347,525
Jun 6, 20249.119.259.069.209.200.44%267,420
Jun 5, 20248.999.198.949.169.162.23%483,578
Jun 4, 20249.029.128.878.968.96-1.43%408,225
Jun 3, 20249.299.328.929.099.09-0.66%482,362
May 31, 20249.249.399.069.159.15-0.22%429,020
May 30, 20249.119.198.979.179.172.00%498,616
May 29, 20249.159.158.928.998.99-2.60%620,594
May 28, 20249.279.429.149.239.230.33%325,452
May 24, 20249.229.228.999.209.200.44%257,899
May 23, 20249.269.379.059.169.16-0.54%375,170
May 22, 20249.459.469.169.219.21-3.05%422,667
May 21, 20249.399.569.319.509.500.74%346,981
May 20, 20249.439.649.409.439.43-0.53%379,408
May 17, 20249.669.729.469.489.48-1.25%359,955
May 16, 20249.509.689.389.609.60-0.52%686,927
May 15, 20249.609.769.519.659.652.01%532,199
May 14, 20249.439.529.309.469.461.18%484,250
May 13, 20249.209.419.149.359.353.09%483,293
May 10, 20249.279.329.019.079.07-1.20%299,962
May 9, 20249.259.258.989.189.18-0.11%582,897
May 8, 20248.729.308.559.199.195.03%1,081,613
May 7, 20248.009.468.008.758.7524.29%1,786,011
May 6, 20247.037.116.997.047.041.15%209,298