NasdaqGS - Nasdaq Real Time Price USD

Great Lakes Dredge & Dock Corporation (GLDD)

Compare
8.69
-0.12
(-1.36%)
At close: 4:00:02 PM EDT
8.69
0.00
(0.00%)
After hours: 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20258.528.828.428.698.69370,802
Apr 9, 20257.999.037.978.818.81490,000
Apr 8, 20258.368.477.928.048.04539,800
Apr 7, 20257.628.427.518.118.11529,300
Apr 4, 20258.168.357.888.078.07621,400
Apr 3, 20258.578.778.498.578.57362,700
Apr 2, 20258.729.108.689.069.06215,200
Apr 1, 20258.668.948.638.918.91356,400
Mar 31, 20258.708.778.518.708.70399,000
Mar 28, 20258.988.988.838.848.84533,100
Mar 27, 20258.949.078.868.998.99236,900
Mar 26, 20259.199.198.928.978.97358,800
Mar 25, 20259.189.269.089.199.19363,400
Mar 24, 20259.239.369.139.229.22313,900
Mar 21, 20259.149.318.789.119.111,312,100
Mar 20, 20259.179.439.159.339.33380,400
Mar 19, 20258.929.278.899.249.24463,800
Mar 18, 20258.648.938.588.918.91502,000
Mar 17, 20258.598.778.548.708.70552,400
Mar 14, 20258.248.708.168.658.65637,100
Mar 13, 20257.917.997.757.847.84307,400
Mar 12, 20257.877.997.697.927.92357,100
Mar 11, 20257.727.917.617.787.78430,000
Mar 10, 20257.787.887.587.677.67419,700
Mar 7, 20257.968.087.807.927.92345,100
Mar 6, 20257.948.077.867.987.98273,800
Mar 5, 20257.858.047.818.018.01389,700
Mar 4, 20257.808.027.697.857.85392,200
Mar 3, 20258.548.577.957.967.96396,200
Feb 28, 20258.088.578.088.498.49648,300
Feb 27, 20258.478.498.028.088.08816,500
Feb 26, 20258.398.608.338.568.56338,500
Feb 25, 20258.238.408.108.318.31568,900
Feb 24, 20258.518.658.198.208.20639,700
Feb 21, 20258.838.978.338.428.42681,500
Feb 20, 20258.488.808.208.698.69709,600
Feb 19, 20258.859.038.308.538.531,078,200
Feb 18, 202511.1111.358.918.988.981,922,700
Feb 14, 202511.1811.2110.9111.0011.00320,300
Feb 13, 202511.3511.3710.9811.1211.12429,000
Feb 12, 202511.1411.3011.0911.2211.22334,100
Feb 11, 202511.5711.7211.3311.4311.43320,200
Feb 10, 202511.5011.8011.4511.7511.75392,300
Feb 7, 202511.5011.5911.3711.4111.41391,700
Feb 6, 202511.3011.5311.2311.4611.46445,000
Feb 5, 202510.9811.3010.9811.2711.27352,700
Feb 4, 202510.7511.0010.7210.9810.98237,600
Feb 3, 202510.8510.9610.6810.8210.82271,300
Jan 31, 202511.1411.1410.8810.9910.99282,200
Jan 30, 202511.0911.2111.0311.1511.15328,600
Jan 29, 202510.7611.0510.7610.9810.98216,200
Jan 28, 202511.2011.2110.7510.7610.76437,100
Jan 27, 202511.6411.7511.1211.1511.15446,800
Jan 24, 202512.0112.0211.7011.7711.77305,100
Jan 23, 202512.1312.1912.0012.0712.07253,100
Jan 22, 202512.4412.5012.1412.1712.17379,100
Jan 21, 202512.2412.5412.1412.4412.44608,600
Jan 17, 202512.1012.2411.9112.0212.02650,700
Jan 16, 202511.8312.0311.7912.0212.02347,300
Jan 15, 202511.9112.0111.6411.7711.77321,600
Jan 14, 202511.2711.6811.2711.6711.67322,700
Jan 13, 202511.0011.2510.9511.2311.23322,900
Jan 10, 202511.1711.1710.9411.0811.08336,400
Jan 8, 202511.2811.4111.1011.3711.37336,700
Jan 7, 202511.6411.6411.1511.3711.37330,600
Jan 6, 202511.8411.8811.6011.6211.62366,000
Jan 3, 202511.6811.8011.6011.7711.77403,400
Jan 2, 202511.4511.8511.3011.6611.66578,900
Dec 31, 202411.4211.4511.2411.2911.29321,300
Dec 30, 202411.2111.4111.0111.3211.32360,800
Dec 27, 202411.6411.7211.2111.3111.31358,300
Dec 26, 202411.6411.7511.5011.7411.74258,700
Dec 24, 202411.5511.6811.4611.6411.64185,700
Dec 23, 202411.6411.7011.4211.5511.55406,500
Dec 20, 202411.3911.9711.3911.7211.721,073,800
Dec 19, 202411.6711.7111.3311.5511.55474,100
Dec 18, 202411.9512.2011.3011.4311.43532,300
Dec 17, 202412.0012.0111.7011.8811.88441,800
Dec 16, 202411.9812.1411.8912.0912.09285,200
Dec 13, 202411.9512.0211.7611.9811.98428,300
Dec 12, 202412.6712.6711.9411.9811.98417,200
Dec 11, 202412.7412.7912.4812.7312.73471,100
Dec 10, 202412.6812.8012.3812.6612.66382,300
Dec 9, 202412.5012.7712.3612.6912.69433,900
Dec 6, 202412.8312.8312.4712.4912.49221,000
Dec 5, 202412.7212.8912.6112.6912.69258,000
Dec 4, 202412.5412.7212.3912.7112.71453,100
Dec 3, 202412.4812.5212.3012.4712.47354,600
Dec 2, 202412.5912.7412.4912.5212.52263,500
Nov 29, 202412.5812.7112.5512.6312.63193,900
Nov 27, 202412.5312.6112.4212.5212.52250,400
Nov 26, 202412.4212.6912.3512.5312.53640,900
Nov 25, 202412.5012.6112.3012.4812.48922,400
Nov 22, 202412.2512.5212.2312.3312.33518,100
Nov 21, 202412.2712.4111.9712.3212.32728,000
Nov 20, 202412.3112.3511.9712.2212.22243,400
Nov 19, 202411.9212.3611.8612.3112.31450,800
Nov 18, 202411.9412.1211.8712.0612.06322,000
Nov 15, 202412.2012.2011.7911.9411.94381,800
Nov 14, 202412.1312.2111.8512.1312.13481,600
Nov 13, 202412.5112.5712.0312.0412.04390,700
Nov 12, 202412.6112.7612.3512.5312.53466,500
Nov 11, 202412.7612.8312.4612.6112.61517,600
Nov 8, 202412.4612.8012.3812.6912.69443,800
Nov 7, 202412.4612.5612.2712.3812.38465,700
Nov 6, 202412.0012.5911.8212.4612.46994,700
Nov 5, 202411.0011.6710.2511.6111.61776,000
Nov 4, 202411.5912.0311.5311.6111.61490,100
Nov 1, 202411.4411.7011.4411.6911.69301,000
Oct 31, 202411.4711.6011.0711.4311.43531,600
Oct 30, 202411.5711.7011.4611.4711.47334,000
Oct 29, 202411.4111.7111.3711.6511.65216,200
Oct 28, 202411.7911.9011.5211.5211.52459,400
Oct 25, 202411.8311.9011.6311.7111.71244,900
Oct 24, 202411.9112.0311.6411.7411.74254,000
Oct 23, 202412.1212.3111.7411.9011.90406,100
Oct 22, 202412.1212.2712.0212.2612.26309,400
Oct 21, 202412.0712.2412.0012.1212.12450,000
Oct 18, 202411.9912.1911.8812.1112.11318,700
Oct 17, 202412.0712.0911.8312.0112.01368,400
Oct 16, 202411.6811.9811.5611.9711.97339,400
Oct 15, 202411.4311.7411.3611.5311.53270,600
Oct 14, 202411.7911.7911.3911.4611.46284,600
Oct 11, 202411.5411.7811.5311.7511.75216,400
Oct 10, 202411.5011.7311.4011.5611.56265,800
Oct 9, 202411.6311.8111.5011.6211.62215,700
Oct 8, 202411.5211.7011.4011.6311.63273,300
Oct 7, 202411.6211.9811.5611.6011.60436,100
Oct 4, 202411.4211.7711.3511.7011.70499,100
Oct 3, 202411.2411.3511.0411.2711.27467,100
Oct 2, 202410.8411.7810.8111.3411.341,002,400
Oct 1, 202410.5010.7310.2510.7210.72440,200
Sep 30, 202410.4010.5810.2210.5310.53396,800
Sep 27, 202410.6310.7410.4210.4710.47208,900
Sep 26, 202410.6310.7110.4810.5810.58240,500
Sep 25, 202410.7710.8310.2110.4910.49448,300
Sep 24, 202410.8010.9110.6810.7910.79274,400
Sep 23, 202410.7010.9310.6710.7010.70423,500
Sep 20, 202410.2110.7810.2110.4510.451,410,300
Sep 19, 202410.0410.379.8710.3210.32393,200
Sep 18, 20249.669.809.459.799.79519,400
Sep 17, 20249.879.979.529.659.65346,100
Sep 16, 20249.879.979.699.809.80317,400
Sep 13, 20249.6710.119.609.849.84829,800
Sep 12, 20249.529.779.459.579.57688,300
Sep 11, 20249.409.529.199.449.44225,500
Sep 10, 20249.319.419.109.399.39286,400
Sep 9, 20249.009.328.969.319.31357,800
Sep 6, 20249.179.258.899.009.00404,500
Sep 5, 20249.369.369.059.179.17343,200
Sep 4, 20249.409.599.279.359.35356,700
Sep 3, 20249.809.829.129.469.46845,700
Aug 30, 20249.9510.099.869.959.95667,600
Aug 29, 202410.0010.359.799.819.811,780,200
Aug 28, 202410.0410.159.679.959.951,037,600
Aug 27, 20249.9310.559.8510.1310.131,418,200
Aug 26, 20249.279.849.099.849.841,252,900
Aug 23, 20248.849.198.779.079.07418,100
Aug 22, 20248.818.878.718.768.76217,700
Aug 21, 20248.858.908.748.858.85184,800
Aug 20, 20249.049.208.698.788.78285,300
Aug 19, 20249.089.128.979.119.11481,100
Aug 16, 20249.049.238.989.129.12572,900
Aug 15, 20249.079.188.929.059.05427,400
Aug 14, 20249.019.068.848.908.90235,300
Aug 13, 20248.878.998.718.968.96374,500
Aug 12, 20248.788.868.688.838.83370,900
Aug 9, 20248.939.038.688.738.73382,500
Aug 8, 20248.718.928.588.918.91303,000
Aug 7, 20248.638.758.458.588.58616,900
Aug 6, 20248.848.988.038.568.56607,600
Aug 5, 20247.948.227.768.108.10688,800
Aug 2, 20248.788.788.438.498.49498,400
Aug 1, 20249.469.488.889.029.02476,500
Jul 31, 20249.239.599.189.439.43421,800
Jul 30, 20249.239.399.029.119.11254,400
Jul 29, 20249.529.609.159.209.20319,700
Jul 26, 20249.639.639.399.469.46559,200
Jul 25, 20249.489.669.389.449.44331,800
Jul 24, 20249.729.939.389.429.42364,900
Jul 23, 20249.499.869.419.789.78448,800
Jul 22, 20249.359.509.219.489.48561,300
Jul 19, 20249.109.488.899.349.341,581,200
Jul 18, 20249.139.308.989.079.07256,500
Jul 17, 20249.259.499.179.199.19510,500
Jul 16, 20249.019.368.959.339.33466,500
Jul 15, 20248.808.958.688.908.90327,500
Jul 12, 20248.748.828.658.688.68290,100
Jul 11, 20248.508.688.448.628.62320,800
Jul 10, 20248.298.348.228.298.29159,800
Jul 9, 20248.238.258.098.248.24336,700
Jul 8, 20248.418.488.238.258.25196,500
Jul 5, 20248.528.608.288.328.32300,500
Jul 3, 20248.598.688.478.588.58139,100
Jul 2, 20248.618.648.478.588.58238,400
Jul 1, 20248.758.848.488.568.56351,200
Jun 28, 20248.959.008.668.788.78945,800
Jun 27, 20248.948.998.818.898.89285,700
Jun 26, 20248.768.968.718.958.95329,100
Jun 25, 20248.848.948.698.858.85316,600
Jun 24, 20248.798.918.738.898.89295,000
Jun 21, 20248.878.908.708.828.82820,400
Jun 20, 20248.848.958.738.848.84317,700
Jun 18, 20248.828.948.738.868.86300,700
Jun 17, 20248.758.828.618.798.79278,000
Jun 14, 20249.029.118.778.788.78235,500
Jun 13, 20249.179.298.999.199.19529,300
Jun 12, 20249.029.429.029.199.19564,900
Jun 11, 20249.079.078.788.908.90628,900
Jun 10, 20249.059.188.869.119.11359,200
Jun 7, 20249.079.078.768.818.81347,500
Jun 6, 20249.119.259.069.209.20267,400
Jun 5, 20248.999.198.949.169.16483,600
Jun 4, 20249.029.128.878.968.96408,200
Jun 3, 20249.299.328.929.099.09482,400
May 31, 20249.249.399.069.159.15429,000
May 30, 20249.119.198.979.179.17498,600
May 29, 20249.159.158.928.998.99620,600
May 28, 20249.279.429.149.239.23325,400
May 24, 20249.229.228.999.209.20257,900
May 23, 20249.269.379.059.169.16375,200
May 22, 20249.459.469.169.219.21422,700
May 21, 20249.399.569.319.509.50347,000
May 20, 20249.439.649.409.439.43379,400
May 17, 20249.669.729.469.489.48360,000
May 16, 20249.509.689.389.609.60686,900
May 15, 20249.609.769.519.659.65532,200
May 14, 20249.439.529.309.469.46484,300
May 13, 20249.209.419.149.359.35483,300
May 10, 20249.279.329.019.079.07300,000
May 9, 20249.259.258.989.189.18582,900
May 8, 20248.729.308.559.199.191,081,600
May 7, 20248.009.468.008.758.751,785,900
May 6, 20247.037.116.997.047.04209,300
May 3, 20247.077.146.956.966.96184,900
May 2, 20246.907.006.866.936.93264,600
May 1, 20246.657.006.656.846.84395,100
Apr 30, 20247.097.096.556.606.60868,000
Apr 29, 20247.227.227.047.107.10516,000
Apr 26, 20247.247.267.117.147.14217,200
Apr 25, 20247.337.437.137.197.19290,500
Apr 24, 20247.577.617.377.447.44231,000
Apr 23, 20247.457.697.427.637.63348,800
Apr 22, 20247.497.587.367.397.39200,600
Apr 19, 20247.357.467.327.457.45275,200
Apr 18, 20247.487.497.317.387.38329,000
Apr 17, 20247.607.737.357.447.44362,400
Apr 16, 20247.717.717.547.567.56241,100
Apr 15, 20248.018.027.707.737.73188,900
Apr 12, 20248.058.217.847.957.95192,700
Apr 11, 20248.088.148.008.088.08344,400

Related Tickers

ORN Orion Group Holdings, Inc.
5.53
-0.54%
 
VATE INNOVATE Corp.
5.88
-5.01%
 
TPC Tutor Perini Corporation
20.78
-6.10%
 
MTRX Matrix Service Company
10.22
-6.24%
 
PRIM Primoris Services Corporation
56.42
-3.69%
 
AMRC Ameresco, Inc.
10.22
-5.46%
 
NVEE NV5 Global, Inc.
16.62
-3.03%
 
BBCP Concrete Pumping Holdings, Inc.
5.67
-1.56%
 
ROAD Construction Partners, Inc.
78.11
-1.28%
 
MYRG MYR Group Inc.
111.89
-2.80%