Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
13.53
+0.10 (0.74%)
Dec 24, 2025, 4:00 PM EST - Market closed
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 13.32 | 13.49 | 13.28 | 13.43 | 13.43 | -0.07% | 376,564 |
| Dec 22, 2025 | 13.53 | 13.78 | 13.38 | 13.44 | 13.44 | -0.52% | 427,870 |
| Dec 19, 2025 | 13.40 | 13.69 | 13.36 | 13.51 | 13.51 | 0.52% | 823,402 |
| Dec 18, 2025 | 13.43 | 13.57 | 13.24 | 13.44 | 13.44 | 1.20% | 283,548 |
| Dec 17, 2025 | 13.75 | 13.77 | 13.23 | 13.28 | 13.28 | -3.49% | 339,853 |
| Dec 16, 2025 | 13.90 | 14.02 | 13.73 | 13.76 | 13.76 | -0.94% | 385,140 |
| Dec 15, 2025 | 13.89 | 13.96 | 13.73 | 13.89 | 13.89 | 0.80% | 349,716 |
| Dec 12, 2025 | 13.90 | 14.00 | 13.69 | 13.78 | 13.78 | -0.72% | 499,198 |
| Dec 11, 2025 | 13.72 | 13.95 | 13.61 | 13.88 | 13.88 | 1.68% | 444,869 |
| Dec 10, 2025 | 13.55 | 13.98 | 13.53 | 13.65 | 13.65 | 0.66% | 621,057 |
| Dec 9, 2025 | 13.25 | 13.70 | 13.20 | 13.56 | 13.56 | 2.26% | 524,678 |
| Dec 8, 2025 | 12.96 | 13.39 | 12.83 | 13.26 | 13.26 | 3.11% | 619,321 |
| Dec 5, 2025 | 12.91 | 12.91 | 12.58 | 12.86 | 12.86 | -0.23% | 366,521 |
| Dec 4, 2025 | 13.01 | 13.08 | 12.80 | 12.89 | 12.89 | -1.23% | 359,129 |
| Dec 3, 2025 | 12.91 | 13.10 | 12.80 | 13.05 | 13.05 | 1.40% | 430,452 |
| Dec 2, 2025 | 12.84 | 12.89 | 12.74 | 12.87 | 12.87 | 1.10% | 199,396 |
| Dec 1, 2025 | 12.65 | 12.89 | 12.63 | 12.73 | 12.73 | -0.31% | 342,919 |
| Nov 28, 2025 | 12.74 | 12.82 | 12.65 | 12.77 | 12.77 | 0.87% | 211,042 |
| Nov 26, 2025 | 12.34 | 12.71 | 12.34 | 12.66 | 12.66 | 2.51% | 305,498 |
| Nov 25, 2025 | 12.15 | 12.40 | 12.06 | 12.35 | 12.35 | 2.32% | 307,064 |
| Nov 24, 2025 | 11.96 | 12.11 | 11.88 | 12.07 | 12.07 | 1.77% | 415,022 |
| Nov 21, 2025 | 11.61 | 11.93 | 11.47 | 11.86 | 11.86 | 1.72% | 468,558 |
| Nov 20, 2025 | 12.07 | 12.29 | 11.64 | 11.66 | 11.66 | -1.35% | 497,260 |
| Nov 19, 2025 | 11.95 | 12.12 | 11.81 | 11.82 | 11.82 | -1.34% | 326,024 |
| Nov 18, 2025 | 11.93 | 12.12 | 11.84 | 11.98 | 11.98 | -0.42% | 282,888 |
| Nov 17, 2025 | 12.36 | 12.41 | 11.99 | 12.03 | 12.03 | -2.59% | 303,163 |
| Nov 14, 2025 | 12.29 | 12.43 | 12.17 | 12.35 | 12.35 | -1.28% | 323,188 |
| Nov 13, 2025 | 12.83 | 12.83 | 12.32 | 12.51 | 12.51 | -3.02% | 388,331 |
| Nov 12, 2025 | 12.70 | 13.05 | 12.66 | 12.90 | 12.90 | 1.57% | 437,661 |
| Nov 11, 2025 | 12.57 | 12.72 | 12.38 | 12.70 | 12.70 | 1.28% | 434,497 |
| Nov 10, 2025 | 12.36 | 12.63 | 12.30 | 12.54 | 12.54 | 2.37% | 450,304 |
| Nov 7, 2025 | 12.04 | 12.32 | 11.86 | 12.25 | 12.25 | 0.49% | 454,459 |
| Nov 6, 2025 | 12.69 | 12.69 | 12.16 | 12.19 | 12.19 | -3.10% | 421,703 |
| Nov 5, 2025 | 12.73 | 12.74 | 12.16 | 12.58 | 12.58 | -1.49% | 609,691 |
| Nov 4, 2025 | 11.74 | 12.93 | 11.50 | 12.77 | 12.77 | 12.21% | 1,119,950 |
| Nov 3, 2025 | 11.34 | 11.47 | 11.21 | 11.38 | 11.38 | 0.26% | 446,180 |
| Oct 31, 2025 | 11.38 | 11.44 | 11.14 | 11.35 | 11.35 | -0.44% | 355,304 |
| Oct 30, 2025 | 11.38 | 11.65 | 11.35 | 11.40 | 11.40 | -0.87% | 476,107 |
| Oct 29, 2025 | 11.08 | 11.69 | 11.02 | 11.50 | 11.50 | 4.74% | 1,092,750 |
| Oct 28, 2025 | 10.97 | 11.14 | 10.89 | 10.98 | 10.98 | -0.45% | 399,775 |
| Oct 27, 2025 | 11.15 | 11.39 | 11.01 | 11.03 | 11.03 | -1.08% | 419,737 |
| Oct 24, 2025 | 11.10 | 11.29 | 11.00 | 11.15 | 11.15 | 1.73% | 279,353 |
| Oct 23, 2025 | 11.01 | 11.09 | 10.91 | 10.96 | 10.96 | -0.54% | 282,740 |
| Oct 22, 2025 | 11.27 | 11.34 | 10.91 | 11.02 | 11.02 | -2.22% | 348,582 |
| Oct 21, 2025 | 11.03 | 11.36 | 11.00 | 11.27 | 11.27 | 2.18% | 295,134 |
| Oct 20, 2025 | 10.90 | 11.13 | 10.85 | 11.03 | 11.03 | 2.32% | 288,982 |
| Oct 17, 2025 | 11.09 | 11.09 | 10.71 | 10.78 | 10.78 | -3.58% | 527,507 |
| Oct 16, 2025 | 11.35 | 11.38 | 11.12 | 11.18 | 11.18 | -1.50% | 318,492 |
| Oct 15, 2025 | 11.35 | 11.47 | 11.25 | 11.35 | 11.35 | 0.62% | 426,731 |
| Oct 14, 2025 | 11.17 | 11.38 | 11.10 | 11.28 | 11.28 | -0.35% | 338,874 |