Skip to main content
Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
11.70
-0.12 (-1.02%)
At close: Jun 20, 2025, 4:00 PM
11.71
+0.01 (0.09%)
After-hours: Jun 20, 2025, 4:11 PM EDT

Great Lakes Dredge & Dock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202511.9211.9211.5611.7111.71-0.93%1,174,686
Jun 18, 202511.6411.8711.5911.8211.821.98%587,537
Jun 17, 202511.7111.7511.5811.5911.59-1.45%346,940
Jun 16, 202511.5711.7611.5411.7611.762.53%488,936
Jun 13, 202511.4111.6311.4111.4711.47-1.46%354,075
Jun 12, 202511.5411.6711.4711.6411.640.52%370,418
Jun 11, 202511.4411.6811.3611.5811.581.58%352,797
Jun 10, 202511.5011.5211.2811.4011.40-0.70%454,562
Jun 9, 202511.7611.8311.4811.4811.48-2.05%453,621
Jun 6, 202511.6511.7411.5011.7211.721.74%394,242
Jun 5, 202511.5411.5711.2311.5211.52-0.43%471,041
Jun 4, 202511.5711.6111.4911.5711.57-0.43%409,567
Jun 3, 202511.3311.7011.2711.6211.622.47%645,361
Jun 2, 202511.2711.3511.1311.3411.341.43%459,236
May 30, 202511.3011.3011.0711.1811.18-0.97%613,163
May 29, 202511.1911.3111.0811.2911.291.62%498,296
May 28, 202511.2711.3111.1011.1111.11-1.38%437,146
May 27, 202511.0711.3310.8911.2711.273.06%731,688
May 23, 202510.5611.0210.5010.9310.932.25%546,427
May 22, 202510.7710.8410.6410.6910.69-1.57%465,405
May 21, 202510.8811.0810.8310.8610.86-1.63%450,941
May 20, 202511.0211.1110.9611.0411.040.45%546,473
May 19, 202511.1011.1410.9310.9910.99-1.87%497,688
May 16, 202511.2911.3411.1511.2011.20-0.97%483,018
May 15, 202511.2411.4811.1411.3111.310.80%569,180
May 14, 202511.4311.4811.2211.2211.22-1.75%614,729
May 13, 202511.1311.5511.1311.4211.422.61%773,194
May 12, 202511.2511.3911.0111.1311.134.02%783,467
May 9, 202510.6910.8510.5410.7010.701.13%893,520
May 8, 202510.0710.749.9610.5810.587.09%1,296,541
May 7, 20259.9710.159.859.889.88-1.20%1,034,180
May 6, 202510.7410.749.9710.0010.004.82%1,390,264
May 5, 20259.569.729.539.549.54-0.83%459,512
May 2, 20259.479.759.479.629.622.12%512,523
May 1, 20259.149.579.149.429.423.63%877,600
Apr 30, 20259.089.138.889.099.09-0.55%583,208
Apr 29, 20259.049.168.999.149.141.11%438,648
Apr 28, 20259.149.218.929.049.04-1.31%611,121
Apr 25, 20258.959.188.959.169.161.10%209,195
Apr 24, 20258.839.108.809.069.062.37%339,233
Apr 23, 20258.879.028.818.858.852.91%456,599
Apr 22, 20258.648.768.498.608.600.58%342,734
Apr 21, 20258.668.698.448.558.55-2.95%358,048
Apr 17, 20258.738.948.618.818.811.03%347,813
Apr 16, 20258.929.088.348.728.72-3.00%910,552
Apr 15, 20258.909.138.808.998.990.78%375,690
Apr 14, 20259.019.018.778.928.920.45%280,482
Apr 11, 20258.708.948.618.888.882.19%361,869
Apr 10, 20258.528.828.428.698.69-1.36%379,978
Apr 9, 20257.999.037.978.818.819.58%490,040