GLDD - Great Lakes Dredge & Dock Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201910.4710.5710.1510.2210.22219,478
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
Apr 25, 20199.699.699.459.549.54601,200
Apr 24, 20199.689.799.639.709.70544,500
Apr 23, 20199.799.799.579.699.69502,200
Apr 22, 20199.679.799.569.749.74496,900
Apr 18, 20199.529.689.479.679.67387,100
Apr 17, 20199.589.709.449.579.57480,900
Apr 16, 20199.629.789.539.569.56351,700
Apr 15, 20199.599.669.499.579.57336,300
Apr 12, 20199.609.659.469.599.59474,400
Apr 11, 20199.649.769.549.589.58461,200
Apr 10, 20199.459.659.419.619.61532,500
Apr 09, 20199.449.629.339.409.40716,600
Apr 08, 20199.369.529.179.459.45436,800
Apr 05, 20199.509.529.299.379.37427,800
Apr 04, 20199.239.519.209.479.47698,800
Apr 03, 20199.119.279.089.209.20593,600
Apr 02, 20199.009.128.889.109.10531,800
Apr 01, 20198.959.028.869.009.00470,700
Mar 29, 20199.069.068.808.918.91387,800
Mar 28, 20199.079.158.949.009.00350,700
Mar 27, 20199.029.118.889.069.06354,200
Mar 26, 20199.159.188.888.948.94378,600
Mar 25, 20199.119.218.839.129.12714,700
Mar 22, 20199.009.108.879.089.081,110,100
Mar 21, 20198.829.188.829.009.00670,400
Mar 20, 20198.548.868.468.848.84860,700
Mar 19, 20198.558.598.458.548.54306,900
Mar 18, 20198.448.508.248.508.50350,700
Mar 15, 20198.178.688.178.398.391,187,500
Mar 14, 20198.248.298.128.178.17374,400
Mar 13, 20198.338.398.168.248.24495,200
Mar 12, 20198.298.428.258.318.31397,300
Mar 11, 20198.288.318.218.308.30431,100
Mar 08, 20198.328.428.258.308.30295,500
Mar 07, 20198.348.488.268.338.33347,100
Mar 06, 20198.368.468.208.338.331,157,000
Mar 05, 20198.528.548.338.388.38363,100
Mar 04, 20198.788.788.418.528.52874,900
Mar 01, 20198.959.108.738.748.74896,100
Feb 28, 20198.799.028.608.908.901,107,000
Feb 27, 20198.438.958.358.768.761,814,900
Feb 26, 20198.408.548.328.438.431,712,200
Feb 25, 20198.328.548.298.318.311,680,500
Feb 22, 20198.108.658.028.208.202,350,100
Feb 21, 20197.768.157.728.108.101,023,900
Feb 20, 20197.648.227.607.747.74999,700
Feb 19, 20197.407.607.367.567.56202,100
Feb 15, 20197.307.467.277.377.37241,200
Feb 14, 20197.097.437.067.277.27255,900
Feb 13, 20197.097.117.037.087.08244,600
Feb 12, 20197.087.167.017.087.08186,100
Feb 11, 20196.927.026.817.017.01117,900
Feb 08, 20196.796.946.766.916.9199,300
Feb 07, 20197.057.056.766.856.85183,000
Feb 06, 20197.117.147.007.057.05129,300
Feb 05, 20197.077.207.037.117.11147,800
Feb 04, 20197.047.117.017.077.07245,000
Feb 01, 20197.067.096.977.057.05136,500
Jan 31, 20197.067.177.047.077.07161,500
Jan 30, 20197.117.167.037.067.06203,200
Jan 29, 20197.107.157.037.077.07118,100
Jan 28, 20197.197.197.067.097.09157,600
Jan 25, 20197.317.327.177.207.20119,200
Jan 24, 20197.257.297.187.247.2499,100
Jan 23, 20197.187.347.137.247.24185,000
Jan 22, 20197.367.387.047.147.14216,000
Jan 18, 20197.467.527.357.387.38174,000
Jan 17, 20197.187.647.147.447.44381,200
Jan 16, 20196.927.226.927.197.19199,300
Jan 15, 20196.886.996.876.916.91300,100
Jan 14, 20197.017.086.896.906.90591,100
Jan 11, 20197.147.157.017.117.11129,900
Jan 10, 20197.127.257.057.197.19196,100
Jan 09, 20197.277.367.087.167.16247,700
Jan 08, 20197.237.257.097.257.25177,900
Jan 07, 20197.107.187.097.167.16253,600
Jan 04, 20196.947.166.907.097.09561,700
Jan 03, 20196.716.966.706.796.79496,100
Jan 02, 20196.516.766.436.766.76417,900
Dec 31, 20186.586.656.436.626.62369,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...