Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
11.18
-0.11 (-0.97%)
At close: May 30, 2025, 4:00 PM
11.16
-0.02 (-0.18%)
After-hours: May 30, 2025, 5:14 PM EDT
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.30 | 11.30 | 11.07 | 11.18 | 11.18 | -0.97% | 613,142 |
| May 29, 2025 | 11.19 | 11.31 | 11.08 | 11.29 | 11.29 | 1.62% | 498,296 |
| May 28, 2025 | 11.27 | 11.31 | 11.10 | 11.11 | 11.11 | -1.38% | 437,146 |
| May 27, 2025 | 11.07 | 11.33 | 10.89 | 11.27 | 11.27 | 3.06% | 731,688 |
| May 23, 2025 | 10.56 | 11.02 | 10.50 | 10.93 | 10.93 | 2.25% | 546,427 |
| May 22, 2025 | 10.77 | 10.84 | 10.64 | 10.69 | 10.69 | -1.57% | 465,405 |
| May 21, 2025 | 10.88 | 11.08 | 10.83 | 10.86 | 10.86 | -1.63% | 450,941 |
| May 20, 2025 | 11.02 | 11.11 | 10.96 | 11.04 | 11.04 | 0.45% | 546,473 |
| May 19, 2025 | 11.10 | 11.14 | 10.93 | 10.99 | 10.99 | -1.87% | 497,688 |
| May 16, 2025 | 11.29 | 11.34 | 11.15 | 11.20 | 11.20 | -0.97% | 483,018 |
| May 15, 2025 | 11.24 | 11.48 | 11.14 | 11.31 | 11.31 | 0.80% | 569,180 |
| May 14, 2025 | 11.43 | 11.48 | 11.22 | 11.22 | 11.22 | -1.75% | 614,729 |
| May 13, 2025 | 11.13 | 11.55 | 11.13 | 11.42 | 11.42 | 2.61% | 773,194 |
| May 12, 2025 | 11.25 | 11.39 | 11.01 | 11.13 | 11.13 | 4.02% | 783,467 |
| May 9, 2025 | 10.69 | 10.85 | 10.54 | 10.70 | 10.70 | 1.13% | 893,520 |
| May 8, 2025 | 10.07 | 10.74 | 9.96 | 10.58 | 10.58 | 7.09% | 1,296,541 |
| May 7, 2025 | 9.97 | 10.15 | 9.85 | 9.88 | 9.88 | -1.20% | 1,034,180 |
| May 6, 2025 | 10.74 | 10.74 | 9.97 | 10.00 | 10.00 | 4.82% | 1,390,264 |
| May 5, 2025 | 9.56 | 9.72 | 9.53 | 9.54 | 9.54 | -0.83% | 459,512 |
| May 2, 2025 | 9.47 | 9.75 | 9.47 | 9.62 | 9.62 | 2.12% | 512,523 |
| May 1, 2025 | 9.14 | 9.57 | 9.14 | 9.42 | 9.42 | 3.63% | 877,600 |
| Apr 30, 2025 | 9.08 | 9.13 | 8.88 | 9.09 | 9.09 | -0.55% | 583,208 |
| Apr 29, 2025 | 9.04 | 9.16 | 8.99 | 9.14 | 9.14 | 1.11% | 438,648 |
| Apr 28, 2025 | 9.14 | 9.21 | 8.92 | 9.04 | 9.04 | -1.31% | 611,121 |
| Apr 25, 2025 | 8.95 | 9.18 | 8.95 | 9.16 | 9.16 | 1.10% | 209,195 |
| Apr 24, 2025 | 8.83 | 9.10 | 8.80 | 9.06 | 9.06 | 2.37% | 339,233 |
| Apr 23, 2025 | 8.87 | 9.02 | 8.81 | 8.85 | 8.85 | 2.91% | 456,599 |
| Apr 22, 2025 | 8.64 | 8.76 | 8.49 | 8.60 | 8.60 | 0.58% | 342,734 |
| Apr 21, 2025 | 8.66 | 8.69 | 8.44 | 8.55 | 8.55 | -2.95% | 358,048 |
| Apr 17, 2025 | 8.73 | 8.94 | 8.61 | 8.81 | 8.81 | 1.03% | 347,813 |
| Apr 16, 2025 | 8.92 | 9.08 | 8.34 | 8.72 | 8.72 | -3.00% | 910,552 |
| Apr 15, 2025 | 8.90 | 9.13 | 8.80 | 8.99 | 8.99 | 0.78% | 375,690 |
| Apr 14, 2025 | 9.01 | 9.01 | 8.77 | 8.92 | 8.92 | 0.45% | 280,482 |
| Apr 11, 2025 | 8.70 | 8.94 | 8.61 | 8.88 | 8.88 | 2.19% | 361,869 |
| Apr 10, 2025 | 8.52 | 8.82 | 8.42 | 8.69 | 8.69 | -1.36% | 379,978 |
| Apr 9, 2025 | 7.99 | 9.03 | 7.97 | 8.81 | 8.81 | 9.58% | 490,040 |
| Apr 8, 2025 | 8.36 | 8.47 | 7.92 | 8.04 | 8.04 | -0.86% | 539,846 |
| Apr 7, 2025 | 7.62 | 8.42 | 7.51 | 8.11 | 8.11 | 0.50% | 529,314 |
| Apr 4, 2025 | 8.16 | 8.35 | 7.88 | 8.07 | 8.07 | -5.83% | 621,418 |
| Apr 3, 2025 | 8.57 | 8.77 | 8.49 | 8.57 | 8.57 | -5.41% | 362,660 |
| Apr 2, 2025 | 8.72 | 9.10 | 8.68 | 9.06 | 9.06 | 1.68% | 215,178 |
| Apr 1, 2025 | 8.66 | 8.94 | 8.63 | 8.91 | 8.91 | 2.41% | 356,392 |
| Mar 31, 2025 | 8.70 | 8.77 | 8.51 | 8.70 | 8.70 | -1.58% | 399,026 |
| Mar 28, 2025 | 8.98 | 8.98 | 8.83 | 8.84 | 8.84 | -1.67% | 533,091 |
| Mar 27, 2025 | 8.94 | 9.07 | 8.86 | 8.99 | 8.99 | 0.22% | 236,916 |
| Mar 26, 2025 | 9.19 | 9.19 | 8.92 | 8.97 | 8.97 | -2.39% | 358,865 |
| Mar 25, 2025 | 9.18 | 9.26 | 9.08 | 9.19 | 9.19 | -0.33% | 363,380 |
| Mar 24, 2025 | 9.23 | 9.36 | 9.13 | 9.22 | 9.22 | 1.21% | 313,899 |
| Mar 21, 2025 | 9.14 | 9.31 | 8.78 | 9.11 | 9.11 | -2.36% | 1,312,070 |
| Mar 20, 2025 | 9.17 | 9.43 | 9.16 | 9.33 | 9.33 | 0.97% | 380,418 |