Great Lakes Dredge & Dock Corporation (GLDD)
NASDAQ: GLDD · Real-Time Price · USD
11.07
-0.13 (-1.12%)
At close: Jul 11, 2025, 4:00 PM
11.07
+0.01 (0.05%)
After-hours: Jul 11, 2025, 6:57 PM EDT
Great Lakes Dredge & Dock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 11.14 | 11.24 | 11.03 | 11.07 | 11.07 | -1.07% | 289,180 |
| Jul 10, 2025 | 11.13 | 11.27 | 11.03 | 11.19 | 11.19 | 0.54% | 437,052 |
| Jul 9, 2025 | 11.37 | 11.41 | 11.02 | 11.13 | 11.13 | -1.24% | 525,931 |
| Jul 8, 2025 | 11.84 | 11.86 | 11.24 | 11.27 | 11.27 | -4.81% | 612,938 |
| Jul 7, 2025 | 12.00 | 12.15 | 11.81 | 11.84 | 11.84 | -1.82% | 403,350 |
| Jul 3, 2025 | 12.00 | 12.10 | 11.92 | 12.06 | 12.06 | 0.84% | 283,161 |
| Jul 2, 2025 | 11.88 | 11.99 | 11.82 | 11.96 | 11.96 | 1.18% | 426,930 |
| Jul 1, 2025 | 12.15 | 12.16 | 11.77 | 11.82 | 11.82 | -3.04% | 573,514 |
| Jun 30, 2025 | 12.25 | 12.46 | 12.18 | 12.19 | 12.19 | -0.33% | 599,155 |
| Jun 27, 2025 | 12.05 | 12.26 | 12.01 | 12.23 | 12.23 | 1.75% | 1,033,553 |
| Jun 26, 2025 | 12.10 | 12.13 | 11.93 | 12.02 | 12.02 | -0.17% | 304,019 |
| Jun 25, 2025 | 12.35 | 12.44 | 12.02 | 12.04 | 12.04 | -2.51% | 512,188 |
| Jun 24, 2025 | 12.26 | 12.41 | 12.19 | 12.35 | 12.35 | 1.65% | 499,962 |
| Jun 23, 2025 | 11.68 | 12.19 | 11.64 | 12.15 | 12.15 | 3.76% | 872,410 |
| Jun 20, 2025 | 11.92 | 11.92 | 11.56 | 11.71 | 11.71 | -0.93% | 1,174,686 |
| Jun 18, 2025 | 11.64 | 11.87 | 11.59 | 11.82 | 11.82 | 1.98% | 587,537 |
| Jun 17, 2025 | 11.71 | 11.75 | 11.58 | 11.59 | 11.59 | -1.45% | 346,940 |
| Jun 16, 2025 | 11.57 | 11.76 | 11.54 | 11.76 | 11.76 | 2.53% | 488,936 |
| Jun 13, 2025 | 11.41 | 11.63 | 11.41 | 11.47 | 11.47 | -1.46% | 354,075 |
| Jun 12, 2025 | 11.54 | 11.67 | 11.47 | 11.64 | 11.64 | 0.52% | 370,418 |
| Jun 11, 2025 | 11.44 | 11.68 | 11.36 | 11.58 | 11.58 | 1.58% | 352,797 |
| Jun 10, 2025 | 11.50 | 11.52 | 11.28 | 11.40 | 11.40 | -0.70% | 454,562 |
| Jun 9, 2025 | 11.76 | 11.83 | 11.48 | 11.48 | 11.48 | -2.05% | 453,621 |
| Jun 6, 2025 | 11.65 | 11.74 | 11.50 | 11.72 | 11.72 | 1.74% | 394,242 |
| Jun 5, 2025 | 11.54 | 11.57 | 11.23 | 11.52 | 11.52 | -0.43% | 471,041 |
| Jun 4, 2025 | 11.57 | 11.61 | 11.49 | 11.57 | 11.57 | -0.43% | 409,567 |
| Jun 3, 2025 | 11.33 | 11.70 | 11.27 | 11.62 | 11.62 | 2.47% | 645,361 |
| Jun 2, 2025 | 11.27 | 11.35 | 11.13 | 11.34 | 11.34 | 1.43% | 459,236 |
| May 30, 2025 | 11.30 | 11.30 | 11.07 | 11.18 | 11.18 | -0.97% | 613,163 |
| 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 |