GLDD - Great Lakes Dredge & Dock Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20199.9610.259.9410.2110.21345,000
Sep 16, 201910.1810.2710.0010.0110.01394,800
Sep 13, 201910.0710.2610.0210.1810.18503,800
Sep 12, 201910.0010.179.749.999.99790,200
Sep 11, 20199.419.869.399.849.84734,600
Sep 10, 20199.569.649.399.399.39881,700
Sep 09, 20199.9910.079.559.579.57714,500
Sep 06, 201910.6110.6610.0010.0110.01433,200
Sep 05, 201910.6410.8310.5110.5910.59386,000
Sep 04, 201910.7510.7710.5510.5510.55616,100
Sep 03, 201910.7210.8010.5810.6910.69351,500
Aug 30, 201910.9010.9210.7710.8410.84345,600
Aug 29, 201910.8711.0210.7410.7410.74264,400
Aug 28, 201910.7510.8410.6510.8010.80322,300
Aug 27, 201910.8910.9510.6910.7610.76464,400
Aug 26, 201910.8510.8910.6710.8610.86467,900
Aug 23, 201910.9411.0110.6310.7110.71377,300
Aug 22, 201910.9811.0410.7410.9710.97378,900
Aug 21, 201910.4711.0010.3510.9910.99584,400
Aug 20, 201910.2210.3710.1810.2810.28665,400
Aug 19, 201910.2310.5710.2110.2610.26339,800
Aug 16, 201910.2010.2710.0210.1310.13294,300
Aug 15, 201910.1310.2410.0410.1310.13287,000
Aug 14, 201910.1710.3010.0910.1610.16564,300
Aug 13, 201910.4110.5210.2210.3210.32293,700
Aug 12, 201910.4510.5210.3710.4210.42290,400
Aug 09, 201910.5810.6210.4310.5710.57518,500
Aug 08, 201910.2410.7410.2410.6410.64543,600
Aug 07, 201910.2110.329.9310.2110.21592,500
Aug 06, 201910.0910.4510.0310.3610.36532,600
Aug 05, 201911.0511.159.9610.0010.00975,000
Aug 02, 201910.7811.2710.7811.1411.14646,000
Aug 01, 201910.7611.0310.6810.7210.72580,200
Jul 31, 201911.0011.0410.5710.7310.73830,800
Jul 30, 201910.3310.5310.1610.5210.52549,300
Jul 29, 201910.5810.6810.2910.3710.37577,300
Jul 26, 201910.7610.8510.5610.6410.64378,900
Jul 25, 201911.0511.0610.6910.7810.78505,400
Jul 24, 201910.9011.0610.8211.0511.05458,600
Jul 23, 201910.8311.0110.8010.9210.92393,500
Jul 22, 201911.0611.1310.7810.7910.79491,100
Jul 19, 201911.0111.2311.0011.0611.06502,300
Jul 18, 201910.8411.0610.7511.0511.05729,100
Jul 17, 201910.6810.8910.6810.8710.87619,100
Jul 16, 201910.8010.8410.6310.7210.72573,100
Jul 15, 201911.7511.7910.6610.7310.73854,400
Jul 12, 201911.4411.8111.4111.7711.77756,200
Jul 11, 201911.2211.5011.2011.4111.41696,600
Jul 10, 201911.0211.2110.9711.2011.20459,800
Jul 09, 201910.9711.0110.7710.9910.99692,000
Jul 08, 201911.2411.2410.9911.0511.05545,200
Jul 05, 201911.5411.5511.2611.2811.28442,000
Jul 03, 201911.4611.6011.4111.5511.55347,400
Jul 02, 201911.4011.6011.3311.4411.44625,200
Jul 01, 201911.1411.6311.1311.4311.431,184,100
Jun 28, 201910.8511.0810.6711.0411.043,083,100
Jun 27, 201910.8710.9510.7710.8410.84549,400
Jun 26, 201910.7710.8810.7110.8110.81443,100
Jun 25, 201910.6110.9410.5510.7710.77662,600
Jun 24, 201910.8910.9510.4410.5110.51709,900
Jun 21, 201910.7611.1010.7510.8910.89855,600
Jun 20, 201910.5710.8410.5010.8010.80618,700
Jun 19, 201910.5310.5610.4010.4910.49336,600
Jun 18, 201910.5110.5910.3710.5010.50608,700
Jun 17, 201910.3910.5510.3810.4510.45404,800
Jun 14, 201910.6210.6610.3610.3810.38495,700
Jun 13, 201910.7610.8010.5610.6410.64511,200
Jun 12, 201910.8510.9310.6710.7410.74309,300
Jun 11, 201910.7510.9610.7210.8510.85554,400
Jun 10, 201910.7810.8410.7510.8110.81461,400
Jun 07, 201910.8511.0010.7310.7810.78414,700
Jun 06, 201911.0611.1710.7410.7710.77501,900
Jun 05, 201910.9611.4510.8611.0611.06862,800
Jun 04, 201910.7310.9110.6910.9010.90678,000
Jun 03, 201910.1410.7110.1410.6210.62355,400
May 31, 201910.6310.6510.4810.6410.64415,100
May 30, 201910.5510.7810.5510.7710.77361,900
May 29, 201910.4310.6510.4010.5910.59648,000
May 28, 201910.2210.4510.2210.3710.37428,200
May 24, 201910.2510.3610.2110.3310.33310,200
May 23, 201910.4710.5810.1510.2510.25483,400
May 22, 201910.7310.7510.5210.5210.52324,900
May 21, 201910.7710.8110.7110.7710.77332,500
May 20, 201910.7110.8610.6110.7110.71375,900
May 17, 201910.8210.9910.7410.7610.76233,500
May 16, 201910.6711.0610.6610.9010.90466,000
May 15, 201910.5010.8710.4610.7810.78467,500
May 14, 201910.6010.7310.4910.5710.57833,500
May 13, 201910.8210.8210.5410.6010.60497,700
May 10, 201910.9211.0010.6810.9010.90433,600
May 09, 201910.7411.1910.6710.9810.98495,900
May 08, 201910.7011.0210.7010.9110.91844,300
May 07, 201910.9311.0710.6910.6910.69791,300
May 06, 201911.1011.1910.9711.0011.00689,500
May 03, 201911.0011.2610.9511.2411.24848,600
May 02, 201910.6910.9910.4110.9510.951,007,300
May 01, 201910.3110.7610.0610.6210.621,112,100
Apr 30, 20199.6410.299.3710.2310.231,097,500
Apr 29, 20199.509.569.329.399.39353,200
Apr 26, 20199.529.529.189.479.47394,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...