Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
11.66
-0.28 (-2.35%)
At close: Aug 29, 2025, 4:00 PM
11.61
-0.05 (-0.43%)
After-hours: Aug 29, 2025, 6:02 PM EDT

Great Lakes Dredge & Dock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 202511.4311.4411.1611.3511.35-0.18%659,861
Aug 14, 202511.6111.6711.3611.3711.37-2.74%462,975
Aug 13, 202511.5211.7011.4011.6911.692.63%621,008
Aug 12, 202511.5411.5911.3511.3911.39-0.70%436,439
Aug 11, 202511.6111.6811.3611.4711.47-0.95%400,237
Aug 8, 202511.3411.5911.2811.5811.582.66%403,642
Aug 7, 202511.2411.4411.2011.2811.281.90%347,494
Aug 6, 202511.5111.5110.9511.0711.07-3.32%503,992
Aug 5, 202511.4211.9011.1711.4511.457.71%856,263
Aug 4, 202510.6710.8010.4610.6310.630.95%533,424
Aug 1, 202510.8610.8610.3710.5310.53-4.96%549,697
Jul 31, 202511.1711.3611.0111.0811.08-1.42%458,865
Jul 30, 202511.4011.5111.1911.2411.24-1.40%401,207
Jul 29, 202511.5511.6011.3611.4011.40-0.18%262,027
Jul 28, 202511.6111.6411.3811.4211.42-1.13%295,160
Jul 25, 202511.3911.6511.3411.5511.551.49%319,703
Jul 24, 202511.3111.4811.2811.3811.38-0.18%315,982
Jul 23, 202511.1911.4111.1911.4011.401.88%305,742
Jul 22, 202511.2511.3110.9411.1911.19-0.53%422,312
Jul 21, 202511.2011.2711.0411.2511.250.81%372,606
Jul 18, 202511.4811.5211.1211.1611.16-1.76%409,112
Jul 17, 202511.2211.5911.1511.3611.361.70%514,702
Jul 16, 202510.9311.2210.8411.1711.172.29%467,753
Jul 15, 202511.0511.0710.8810.9210.92-1.00%321,970
Jul 14, 202511.0311.1310.9611.0311.03-0.36%380,219
Jul 11, 202511.1411.2411.0311.0711.07-1.07%289,180
Jul 10, 202511.1311.2711.0311.1911.190.54%437,052
Jul 9, 202511.3711.4111.0211.1311.13-1.24%525,931
Jul 8, 202511.8411.8611.2411.2711.27-4.81%612,938
Jul 7, 202512.0012.1511.8111.8411.84-1.82%403,350
Jul 3, 202512.0012.1011.9212.0612.060.84%283,161
Jul 2, 202511.8811.9911.8211.9611.961.18%426,930
Jul 1, 202512.1512.1611.7711.8211.82-3.04%573,514
Jun 30, 202512.2512.4612.1812.1912.19-0.33%599,155
Jun 27, 202512.0512.2612.0112.2312.231.75%1,033,553
Jun 26, 202512.1012.1311.9312.0212.02-0.17%304,019
Jun 25, 202512.3512.4412.0212.0412.04-2.51%512,188
Jun 24, 202512.2612.4112.1912.3512.351.65%499,962
Jun 23, 202511.6812.1911.6412.1512.153.76%872,410
Jun 20, 202511.9211.9211.5611.7111.71-0.93%1,174,686