Great Lakes Dredge & Dock (GLDD) Historical Stock Data
13.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLDD is up 0.48% a day on average. There have been 20 days where Great Lakes Dredge & Dock closed green and 10 days where GLDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 12.96 | 13.26 | ↑$0.30 (2.31%) | 12.83 | 13.39 | 619.32K |
| 2025-12-05 | 12.91 | 12.86 | ↓$0.05 (-0.39%) | 12.58 | 12.91 | 366.61K |
| 2025-12-04 | 13.01 | 12.89 | ↓$0.12 (-0.92%) | 12.80 | 13.08 | 359.33K |
| 2025-12-03 | 12.91 | 13.05 | ↑$0.14 (1.08%) | 12.80 | 13.10 | 430.95K |
| 2025-12-02 | 12.84 | 12.87 | ↑$0.03 (0.23%) | 12.74 | 12.89 | 199.40K |
| 2025-12-01 | 12.65 | 12.73 | ↑$0.08 (0.63%) | 12.63 | 12.89 | 557.52K |
| 2025-11-28 | 12.74 | 12.77 | ↑$0.03 (0.24%) | 12.65 | 12.82 | 211.04K |
| 2025-11-26 | 12.34 | 12.66 | ↑$0.32 (2.59%) | 12.34 | 12.71 | 305.70K |
| 2025-11-25 | 12.15 | 12.35 | ↑$0.20 (1.65%) | 12.06 | 12.40 | 307.06K |
| 2025-11-24 | 11.96 | 12.07 | ↑$0.11 (0.92%) | 11.88 | 12.11 | 415.58K |
| 2025-11-21 | 11.61 | 11.86 | ↑$0.25 (2.15%) | 11.47 | 11.93 | 468.56K |
| 2025-11-20 | 12.07 | 11.66 | ↓$0.41 (-3.40%) | 11.64 | 12.29 | 497.28K |
| 2025-11-19 | 11.95 | 11.82 | ↓$0.13 (-1.09%) | 11.81 | 12.12 | 326.02K |
| 2025-11-18 | 11.93 | 11.98 | ↑$0.05 (0.42%) | 11.84 | 12.12 | 282.89K |
| 2025-11-17 | 12.36 | 12.03 | ↓$0.33 (-2.67%) | 11.99 | 12.41 | 303.16K |
| 2025-11-14 | 12.29 | 12.35 | ↑$0.06 (0.49%) | 12.17 | 12.43 | 323.18K |
| 2025-11-13 | 12.83 | 12.51 | ↓$0.32 (-2.49%) | 12.32 | 12.83 | 388.33K |
| 2025-11-12 | 12.70 | 12.90 | ↑$0.20 (1.57%) | 12.66 | 13.05 | 437.66K |
| 2025-11-11 | 12.57 | 12.70 | ↑$0.13 (1.03%) | 12.38 | 12.72 | 434.50K |
| 2025-11-10 | 12.36 | 12.54 | ↑$0.18 (1.46%) | 12.30 | 12.63 | 450.30K |
| 2025-11-07 | 12.04 | 12.25 | ↑$0.21 (1.74%) | 11.86 | 12.32 | 454.46K |
| 2025-11-06 | 12.69 | 12.19 | ↓$0.50 (-3.94%) | 12.16 | 12.69 | 421.70K |
| 2025-11-05 | 12.73 | 12.58 | ↓$0.15 (-1.18%) | 12.16 | 12.74 | 609.69K |
| 2025-11-04 | 11.74 | 12.77 | ↑$1.03 (8.77%) | 11.50 | 12.93 | 1.12M |
| 2025-11-03 | 11.34 | 11.38 | ↑$0.04 (0.35%) | 11.21 | 11.47 | 446.18K |
| 2025-10-31 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.14 | 11.44 | 355.30K |
| 2025-10-30 | 11.38 | 11.40 | ↑$0.02 (0.18%) | 11.35 | 11.65 | 476.11K |
| 2025-10-29 | 11.08 | 11.50 | ↑$0.42 (3.79%) | 11.02 | 11.69 | 1.09M |
| 2025-10-28 | 10.97 | 10.98 | ↑$0.01 (0.09%) | 10.89 | 11.14 | 399.77K |
| 2025-10-27 | 11.15 | 11.03 | ↓$0.12 (-1.08%) | 11.01 | 11.39 | 419.74K |
Create an account or log in to view more rows.
$GLDD BUY BUY BUY
$GLDD BUY BUY BUY BUY
$GLDD Any red I see I shall buy
$GLDD Don't hold!!! Buy it
$GLDD This is how I feel everyday holding this gem.
$GLDD going down
$GLDD omg this is bullshit
$GLDD f this stock
$GLDD volume = money
$GLDD Lol she wants higher