Skip to main content
logo
Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
17.02
+0.02 (0.12%)
Mar 31, 2026, 7:32 PM EDT - Market open

Great Lakes Dredge & Dock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.9817.0216.9817.0017.000.18%2,770,928
Mar 30, 202616.9716.9916.9716.9716.97-1,718,382
Mar 27, 202616.9716.9816.9616.9716.97-1,874,475
Mar 26, 202616.9716.9816.9616.9716.97-0.06%1,866,638
Mar 25, 202616.9816.9916.9716.9816.980.06%824,743
Mar 24, 202616.9616.9916.9516.9716.970.12%2,243,821
Mar 23, 202616.9716.9816.9516.9516.950.06%1,683,440
Mar 20, 202616.9716.9716.9416.9416.94-0.06%3,257,835
Mar 19, 202616.9416.9816.9316.9516.950.12%1,405,299
Mar 18, 202616.9616.9816.9316.9316.93-0.12%1,466,389
Mar 17, 202616.9416.9616.9316.9516.950.12%1,279,798
Mar 16, 202616.9416.9516.9216.9316.930.06%2,737,261
Mar 13, 202616.9616.9616.9216.9216.92-0.18%3,175,821
Mar 12, 202616.9316.9516.9316.9516.95-1,170,176
Mar 11, 202616.9416.9516.9316.9516.950.06%871,919
Mar 10, 202616.9516.9616.9216.9416.94-0.06%1,843,358
Mar 9, 202616.9216.9716.9216.9516.950.06%2,267,294
Mar 6, 202616.9316.9516.9216.9416.940.06%2,839,319
Mar 5, 202616.9516.9716.9316.9316.93-0.12%1,650,382
Mar 4, 202616.9716.9816.9516.9516.95-0.18%1,676,545
Mar 3, 202616.9116.9816.9116.9816.980.41%2,502,661
Mar 2, 202616.9316.9816.9116.9116.91-0.24%1,543,867
Feb 27, 202616.9116.9616.9016.9516.950.24%1,408,715
Feb 26, 202616.9116.9416.9016.9116.910.06%1,501,658
Feb 25, 202616.9516.9616.9016.9016.90-0.24%890,888
Feb 24, 202616.9116.9716.8816.9416.940.41%1,409,743
Feb 23, 202616.8916.9216.8716.8716.87-0.12%1,098,346
Feb 20, 202616.9016.9116.8816.8916.890.06%1,856,086
Feb 19, 202616.8716.9216.8716.8816.880.06%1,780,186
Feb 18, 202616.9016.9116.8716.8716.870.12%1,445,802
Feb 17, 202616.9116.9316.8516.8516.85-0.24%1,945,440
Feb 13, 202616.9116.9316.8816.8916.89-0.35%3,650,759
Feb 12, 202616.9216.9616.8816.9516.95-5,870,069
Feb 11, 202616.9416.9916.8616.9516.955.02%13,112,662
Feb 10, 202616.0516.5715.9916.1416.140.50%697,344
Feb 9, 202615.6216.3115.5916.0616.063.08%636,303
Feb 6, 202615.0815.7515.0715.5815.584.63%638,860
Feb 5, 202614.7615.1914.6014.8914.89-0.60%695,859
Feb 4, 202615.5815.6114.6314.9814.98-3.10%720,294
Feb 3, 202615.1315.7415.0915.4615.462.25%591,325
Feb 2, 202614.9415.3014.8215.1215.120.93%778,774
Jan 30, 202615.0715.2114.7114.9814.98-1.90%658,713
Jan 29, 202615.3415.5214.8315.2715.27-0.33%644,698
Jan 28, 202615.2515.4714.9015.3215.320.79%1,043,604
Jan 27, 202614.8915.2414.8015.2015.202.08%657,601
Jan 26, 202615.3715.3914.7714.8914.89-3.37%817,349
Jan 23, 202615.6315.8315.3815.4115.41-2.16%984,506
Jan 22, 202616.3416.7215.7015.7515.756.42%2,051,162
Jan 21, 202614.8214.8414.3514.8014.801.30%699,380
Jan 20, 202614.7514.9614.5314.6114.61-2.27%1,041,151