Great Lakes Dredge & Dock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	15.25	15.27	14.90	15.24	-	0.26%	280,791
Jan 27, 2026	14.89	15.24	14.80	15.20	15.20	2.08%	655,258
Jan 26, 2026	15.37	15.39	14.77	14.89	14.89	-3.37%	816,203
Jan 23, 2026	15.63	15.83	15.38	15.41	15.41	-2.16%	983,023
Jan 22, 2026	16.34	16.72	15.74	15.75	15.75	6.42%	1,689,856
Jan 21, 2026	14.82	14.84	14.35	14.80	14.80	1.30%	696,986
Jan 20, 2026	14.75	14.96	14.53	14.61	14.61	-2.27%	1,040,255
Jan 16, 2026	15.45	15.53	14.87	14.95	14.95	-3.17%	1,770,931
Jan 15, 2026	13.69	15.83	13.66	15.44	15.44	12.70%	4,924,174
Jan 14, 2026	13.76	13.82	13.39	13.70	13.70	-0.36%	349,168
Jan 13, 2026	13.66	13.77	13.51	13.75	13.75	1.33%	311,573
Jan 12, 2026	13.23	13.64	13.19	13.57	13.57	1.95%	528,289
Jan 9, 2026	13.10	13.34	13.05	13.31	13.31	1.60%	442,661
Jan 8, 2026	13.08	13.26	12.98	13.10	13.10	-0.23%	453,077
Jan 7, 2026	13.40	13.43	13.06	13.13	13.13	-2.01%	372,417
Jan 6, 2026	13.61	13.65	13.13	13.40	13.40	-1.98%	856,948
Jan 5, 2026	13.27	13.80	13.27	13.67	13.67	3.09%	587,244
Jan 2, 2026	13.25	13.27	13.05	13.26	13.26	1.07%	560,309
Dec 31, 2025	13.22	13.23	13.05	13.12	13.12	-0.61%	243,980
Dec 30, 2025	13.20	13.26	13.06	13.20	13.20	0.46%	290,524
Dec 29, 2025	13.30	13.36	13.13	13.14	13.14	-1.50%	288,143
Dec 26, 2025	13.59	13.59	13.32	13.34	13.34	-1.40%	267,188
Dec 24, 2025	13.44	13.60	13.32	13.53	13.53	0.74%	142,233
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%	427,920
Dec 19, 2025	13.40	13.69	13.36	13.51	13.51	0.52%	827,403
Dec 18, 2025	13.43	13.57	13.24	13.44	13.44	1.20%	366,575
Dec 17, 2025	13.75	13.77	13.23	13.28	13.28	-3.49%	339,896
Dec 16, 2025	13.90	14.02	13.73	13.76	13.76	-0.94%	543,540
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%	717,879
Dec 11, 2025	13.72	13.95	13.61	13.88	13.88	1.68%	445,057
Dec 10, 2025	13.55	13.98	13.53	13.65	13.65	0.66%	621,862
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%	366,613
Dec 4, 2025	13.01	13.08	12.80	12.89	12.89	-1.23%	359,329
Dec 3, 2025	12.91	13.10	12.80	13.05	13.05	1.40%	430,952
Dec 2, 2025	12.84	12.89	12.74	12.87	12.87	1.10%	199,397
Dec 1, 2025	12.65	12.89	12.63	12.73	12.73	-0.31%	557,520
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%	305,698
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%	415,580
Nov 21, 2025	11.61	11.93	11.47	11.86	11.86	1.72%	468,569
Nov 20, 2025	12.07	12.29	11.64	11.66	11.66	-1.35%	497,275
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