Skip to main content
logo
Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
16.95
+0.01 (0.06%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Great Lakes Dredge & Dock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202615.4515.5314.8714.9514.95-3.17%1,771,186
Jan 15, 202613.6915.8313.6615.4415.4412.70%4,947,460
Jan 14, 202613.7613.8213.3913.7013.70-0.36%349,668
Jan 13, 202613.6613.7713.5113.7513.751.33%312,606
Jan 12, 202613.2313.6413.1913.5713.571.95%528,415
Jan 9, 202613.1013.3413.0513.3113.311.60%442,661
Jan 8, 202613.0813.2612.9813.1013.10-0.23%453,077
Jan 7, 202613.4013.4313.0613.1313.13-2.01%372,417
Jan 6, 202613.6113.6513.1313.4013.40-1.98%856,948
Jan 5, 202613.2713.8013.2713.6713.673.09%587,244
Jan 2, 202613.2513.2713.0513.2613.261.07%560,309
Dec 31, 202513.2213.2313.0513.1213.12-0.61%243,980
Dec 30, 202513.2013.2613.0613.2013.200.46%290,524
Dec 29, 202513.3013.3613.1313.1413.14-1.50%288,143
Dec 26, 202513.5913.5913.3213.3413.34-1.40%267,188
Dec 24, 202513.4413.6013.3213.5313.530.74%142,233