Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Great Lakes Drg Dock
(NQ:
GLDD
)
9.155
-0.195 (-2.09%)
Streaming Delayed Price
Updated: 2:36 PM EDT, Sep 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 04, 2024
9.400
9.590
9.265
9.350
356,723
-0.11(-1.16%)
Sep 03, 2024
9.800
9.820
9.120
9.460
845,711
-0.49(-4.92%)
Aug 30, 2024
9.950
10.09
9.860
9.950
667,577
+0.14(+1.43%)
Aug 29, 2024
10.00
10.35
9.790
9.810
1,780,230
-0.14(-1.41%)
Aug 28, 2024
10.04
10.15
9.670
9.950
1,037,686
-0.18(-1.78%)
Aug 27, 2024
9.930
10.55
9.850
10.13
1,418,150
+0.29(+2.95%)
Aug 26, 2024
9.270
9.840
9.090
9.840
1,252,088
+0.77(+8.49%)
Aug 23, 2024
8.840
9.190
8.770
9.070
418,081
+0.31(+3.54%)
Aug 22, 2024
8.810
8.870
8.710
8.760
217,703
-0.09(-1.02%)
Aug 21, 2024
8.850
8.900
8.740
8.850
184,802
+0.07(+0.80%)
Aug 20, 2024
9.040
9.195
8.690
8.780
285,277
-0.33(-3.62%)
Aug 19, 2024
9.080
9.120
8.965
9.110
481,080
-0.01(-0.11%)
Aug 16, 2024
9.040
9.230
8.980
9.120
572,930
+0.07(+0.77%)
Aug 15, 2024
9.070
9.180
8.920
9.050
427,367
+0.15(+1.69%)
Aug 14, 2024
9.010
9.060
8.840
8.900
235,260
-0.06(-0.67%)
Aug 13, 2024
8.870
8.995
8.710
8.960
374,461
+0.13(+1.47%)
Aug 12, 2024
8.780
8.860
8.680
8.830
370,876
+0.10(+1.15%)
Aug 09, 2024
8.930
9.030
8.680
8.730
382,485
-0.18(-2.02%)
Aug 08, 2024
8.710
8.920
8.580
8.910
303,002
+0.33(+3.85%)
Aug 07, 2024
8.630
8.750
8.450
8.580
616,963
+0.02(+0.23%)
Aug 06, 2024
8.840
8.975
8.030
8.560
607,600
+0.46(+5.68%)
Aug 05, 2024
7.940
8.215
7.760
8.100
688,801
-0.39(-4.59%)
Aug 02, 2024
8.780
8.780
8.430
8.490
498,400
-0.53(-5.88%)
Aug 01, 2024
9.460
9.476
8.882
9.020
476,508
-0.41(-4.35%)
Jul 31, 2024
9.230
9.590
9.175
9.430
421,763
+0.32(+3.51%)
Jul 30, 2024
9.230
9.390
9.020
9.110
254,392
-0.09(-0.98%)
Jul 29, 2024
9.520
9.600
9.150
9.200
319,732
-0.26(-2.75%)
Jul 26, 2024
9.630
9.630
9.390
9.460
559,208
+0.02(+0.21%)
Jul 25, 2024
9.480
9.660
9.380
9.440
332,449
+0.02(+0.21%)
Jul 24, 2024
9.720
9.930
9.380
9.420
364,857
-0.36(-3.68%)
Jul 23, 2024
9.490
9.860
9.410
9.780
448,801
+0.30(+3.16%)
Jul 22, 2024
9.350
9.500
9.210
9.480
561,315
+0.14(+1.50%)
Jul 19, 2024
9.100
9.480
8.890
9.340
1,581,228
+0.27(+2.98%)
Jul 18, 2024
9.130
9.300
8.982
9.070
256,528
-0.12(-1.31%)
Jul 17, 2024
9.250
9.490
9.170
9.190
510,462
-0.14(-1.50%)
Jul 16, 2024
9.010
9.355
8.950
9.330
466,484
+0.43(+4.83%)
Jul 15, 2024
8.800
8.950
8.680
8.900
327,524
+0.22(+2.53%)
Jul 12, 2024
8.740
8.820
8.650
8.680
290,137
+0.06(+0.70%)
Jul 11, 2024
8.500
8.680
8.440
8.620
320,895
+0.33(+3.98%)
Jul 10, 2024
8.290
8.336
8.220
8.290
159,807
+0.05(+0.61%)
Jul 09, 2024
8.230
8.250
8.090
8.240
336,722
-0.01(-0.12%)
Jul 08, 2024
8.410
8.480
8.230
8.250
196,547
-0.07(-0.84%)
Jul 05, 2024
8.520
8.600
8.280
8.320
300,498
-0.26(-3.03%)
Jul 03, 2024
8.590
8.680
8.470
8.580
139,066
+0.00(+0.00%)
Jul 02, 2024
8.610
8.635
8.472
8.580
238,370
+0.02(+0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.