Great Lakes Dredge & Dock (GLDD) Historical Stock Data
7.19 ↓0.25 (-3.36%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLDD is down -0.58% a day on average. There have been 10 days where Great Lakes Dredge & Dock closed green and 20 days where GLDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.33 | 7.19 | ↓$0.14 (-1.91%) | 7.13 | 7.43 | 290.50K |
| 2024-04-24 | 7.57 | 7.44 | ↓$0.13 (-1.72%) | 7.37 | 7.61 | 231.04K |
| 2024-04-23 | 7.45 | 7.63 | ↑$0.18 (2.42%) | 7.42 | 7.69 | 348.75K |
| 2024-04-22 | 7.49 | 7.39 | ↓$0.10 (-1.34%) | 7.36 | 7.58 | 200.64K |
| 2024-04-19 | 7.35 | 7.45 | ↑$0.10 (1.36%) | 7.32 | 7.46 | 275.16K |
| 2024-04-18 | 7.48 | 7.38 | ↓$0.10 (-1.34%) | 7.31 | 7.49 | 329.04K |
| 2024-04-17 | 7.60 | 7.44 | ↓$0.16 (-2.11%) | 7.35 | 7.73 | 362.45K |
| 2024-04-16 | 7.71 | 7.56 | ↓$0.15 (-1.95%) | 7.54 | 7.71 | 241.10K |
| 2024-04-15 | 8.01 | 7.73 | ↓$0.28 (-3.50%) | 7.70 | 8.02 | 188.93K |
| 2024-04-12 | 8.05 | 7.95 | ↓$0.10 (-1.24%) | 7.84 | 8.21 | 192.68K |
| 2024-04-11 | 8.08 | 8.08 | ↑$0.00 (0.00%) | 8.00 | 8.14 | 344.42K |
| 2024-04-10 | 8.12 | 8.08 | ↓$0.04 (-0.49%) | 7.94 | 8.21 | 348.32K |
| 2024-04-09 | 8.29 | 8.32 | ↑$0.03 (0.36%) | 8.16 | 8.35 | 173.01K |
| 2024-04-08 | 8.33 | 8.30 | ↓$0.03 (-0.36%) | 8.22 | 8.40 | 151.70K |
| 2024-04-05 | 8.41 | 8.30 | ↓$0.11 (-1.31%) | 8.26 | 8.48 | 246.40K |
| 2024-04-04 | 8.75 | 8.46 | ↓$0.29 (-3.31%) | 8.43 | 8.78 | 224.75K |
| 2024-04-03 | 8.42 | 8.62 | ↑$0.20 (2.38%) | 8.41 | 8.82 | 231.43K |
| 2024-04-02 | 8.52 | 8.49 | ↓$0.03 (-0.35%) | 8.40 | 8.56 | 210.70K |
| 2024-04-01 | 8.76 | 8.54 | ↓$0.22 (-2.51%) | 8.54 | 8.89 | 236.63K |
| 2024-03-28 | 8.76 | 8.75 | ↓$0.01 (-0.11%) | 8.70 | 8.88 | 378.38K |
| 2024-03-27 | 8.57 | 8.71 | ↑$0.14 (1.63%) | 8.50 | 8.73 | 307.96K |
| 2024-03-26 | 8.56 | 8.47 | ↓$0.09 (-1.05%) | 8.42 | 8.62 | 246.10K |
| 2024-03-25 | 8.55 | 8.47 | ↓$0.08 (-0.94%) | 8.45 | 8.71 | 226.04K |
| 2024-03-22 | 8.60 | 8.47 | ↓$0.13 (-1.51%) | 8.31 | 8.63 | 410.16K |
| 2024-03-21 | 8.65 | 8.54 | ↓$0.11 (-1.27%) | 8.53 | 8.80 | 292.07K |
| 2024-03-20 | 8.61 | 8.69 | ↑$0.08 (0.93%) | 8.41 | 8.74 | 341.07K |
| 2024-03-19 | 8.45 | 8.64 | ↑$0.19 (2.25%) | 8.42 | 8.67 | 280.71K |
| 2024-03-18 | 8.63 | 8.46 | ↓$0.17 (-1.97%) | 8.45 | 8.81 | 352.71K |
| 2024-03-15 | 8.52 | 8.62 | ↑$0.10 (1.17%) | 8.40 | 8.67 | 1.45M |
| 2024-03-14 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.33 | 8.68 | 456.76K |
Create an account or log in to view more rows.
$GLDD jeez
$GLDD due for a spike!
$GLDD oversold! Buy the dip
$GLDD Not another do nothing day
$GLDD Slapping that ask today
$GLDD no pain no gain
$GLDD taking off soon
$GLDD why spike ?
$GLDD omg this is bullshit
$GLDD why is this not moving lol