Great Lakes Dredge & Dock (GLDD) Historical Stock Data
11.72 ↑0.17 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLDD is down -0.30% a day on average. There have been 13 days where Great Lakes Dredge & Dock closed green and 17 days where GLDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.39 | 11.72 | ↑$0.33 (2.90%) | 11.39 | 11.97 | 1.07M |
| 2024-12-19 | 11.67 | 11.55 | ↓$0.12 (-1.03%) | 11.33 | 11.71 | 474.19K |
| 2024-12-18 | 11.95 | 11.43 | ↓$0.52 (-4.35%) | 11.30 | 12.20 | 532.37K |
| 2024-12-17 | 12.00 | 11.88 | ↓$0.12 (-1.00%) | 11.70 | 12.01 | 441.81K |
| 2024-12-16 | 11.98 | 12.09 | ↑$0.11 (0.92%) | 11.89 | 12.14 | 285.24K |
| 2024-12-13 | 11.95 | 11.98 | ↑$0.03 (0.25%) | 11.76 | 12.02 | 428.32K |
| 2024-12-12 | 12.67 | 11.98 | ↓$0.69 (-5.45%) | 11.94 | 12.67 | 417.16K |
| 2024-12-11 | 12.74 | 12.73 | ↓$0.01 (-0.08%) | 12.48 | 12.79 | 471.14K |
| 2024-12-10 | 12.68 | 12.66 | ↓$0.02 (-0.16%) | 12.38 | 12.80 | 382.30K |
| 2024-12-09 | 12.50 | 12.69 | ↑$0.19 (1.52%) | 12.36 | 12.77 | 433.89K |
| 2024-12-06 | 12.83 | 12.49 | ↓$0.34 (-2.65%) | 12.47 | 12.83 | 221.01K |
| 2024-12-05 | 12.72 | 12.69 | ↓$0.03 (-0.24%) | 12.61 | 12.89 | 258.05K |
| 2024-12-04 | 12.54 | 12.71 | ↑$0.17 (1.36%) | 12.39 | 12.72 | 453.05K |
| 2024-12-03 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.30 | 12.52 | 354.57K |
| 2024-12-02 | 12.59 | 12.52 | ↓$0.07 (-0.56%) | 12.49 | 12.74 | 263.46K |
| 2024-11-29 | 12.58 | 12.63 | ↑$0.05 (0.40%) | 12.55 | 12.71 | 193.94K |
| 2024-11-27 | 12.53 | 12.52 | ↓$0.01 (-0.12%) | 12.42 | 12.61 | 250.42K |
| 2024-11-26 | 12.42 | 12.53 | ↑$0.11 (0.85%) | 12.35 | 12.69 | 640.89K |
| 2024-11-25 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.30 | 12.61 | 0.92M |
| 2024-11-22 | 12.25 | 12.33 | ↑$0.08 (0.65%) | 12.23 | 12.52 | 518.09K |
| 2024-11-21 | 12.27 | 12.32 | ↑$0.05 (0.41%) | 11.97 | 12.41 | 727.98K |
| 2024-11-20 | 12.31 | 12.22 | ↓$0.09 (-0.73%) | 11.97 | 12.35 | 243.43K |
| 2024-11-19 | 11.92 | 12.31 | ↑$0.39 (3.27%) | 11.86 | 12.36 | 450.81K |
| 2024-11-18 | 11.94 | 12.06 | ↑$0.12 (1.01%) | 11.87 | 12.12 | 322K |
| 2024-11-15 | 12.20 | 11.94 | ↓$0.26 (-2.17%) | 11.79 | 12.20 | 381.80K |
| 2024-11-14 | 12.13 | 12.13 | ↑$0.00 (0.00%) | 11.85 | 12.21 | 481.65K |
| 2024-11-13 | 12.51 | 12.04 | ↓$0.47 (-3.76%) | 12.03 | 12.57 | 390.71K |
| 2024-11-12 | 12.61 | 12.53 | ↓$0.08 (-0.63%) | 12.35 | 12.76 | 466.47K |
| 2024-11-11 | 12.76 | 12.61 | ↓$0.15 (-1.18%) | 12.46 | 12.83 | 517.59K |
| 2024-11-08 | 12.46 | 12.69 | ↑$0.23 (1.85%) | 12.38 | 12.80 | 443.83K |
Create an account or log in to view more rows.
$GLDD great sale!!!! Buy buy buy
$GLDD Be patient !!
$GLDD buy
$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