Great Lakes Dredge & Dock (GLDD) Historical Stock Data
7.92 ↓0.06 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLDD is down -1.17% a day on average. There have been 14 days where Great Lakes Dredge & Dock closed green and 16 days where GLDD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 7.96 | 7.92 | ↓$0.04 (-0.50%) | 7.80 | 8.08 | 345.14K |
| 2025-03-06 | 7.94 | 7.98 | ↑$0.04 (0.50%) | 7.86 | 8.08 | 273.80K |
| 2025-03-05 | 7.85 | 8.01 | ↑$0.16 (2.04%) | 7.81 | 8.04 | 389.73K |
| 2025-03-04 | 7.80 | 7.85 | ↑$0.05 (0.64%) | 7.69 | 8.02 | 392.16K |
| 2025-03-03 | 8.54 | 7.96 | ↓$0.58 (-6.79%) | 7.95 | 8.57 | 396.23K |
| 2025-02-28 | 8.08 | 8.49 | ↑$0.41 (5.07%) | 8.08 | 8.57 | 648.26K |
| 2025-02-27 | 8.47 | 8.08 | ↓$0.39 (-4.60%) | 8.02 | 8.49 | 816.45K |
| 2025-02-26 | 8.39 | 8.56 | ↑$0.17 (2.03%) | 8.33 | 8.60 | 338.57K |
| 2025-02-25 | 8.23 | 8.31 | ↑$0.08 (0.97%) | 8.10 | 8.40 | 568.90K |
| 2025-02-24 | 8.51 | 8.20 | ↓$0.31 (-3.64%) | 8.19 | 8.65 | 639.66K |
| 2025-02-21 | 8.83 | 8.42 | ↓$0.41 (-4.64%) | 8.33 | 8.97 | 681.51K |
| 2025-02-20 | 8.48 | 8.69 | ↑$0.21 (2.48%) | 8.20 | 8.80 | 709.56K |
| 2025-02-19 | 8.85 | 8.53 | ↓$0.32 (-3.62%) | 8.30 | 9.03 | 1.08M |
| 2025-02-18 | 11.11 | 8.98 | ↓$2.13 (-19.17%) | 8.92 | 11.35 | 1.92M |
| 2025-02-14 | 11.18 | 11.00 | ↓$0.18 (-1.61%) | 10.91 | 11.21 | 320.29K |
| 2025-02-13 | 11.35 | 11.12 | ↓$0.23 (-2.03%) | 10.98 | 11.37 | 429.04K |
| 2025-02-12 | 11.14 | 11.22 | ↑$0.08 (0.72%) | 11.09 | 11.30 | 334.08K |
| 2025-02-11 | 11.57 | 11.43 | ↓$0.14 (-1.21%) | 11.33 | 11.72 | 320.24K |
| 2025-02-10 | 11.50 | 11.75 | ↑$0.25 (2.17%) | 11.45 | 11.80 | 392.31K |
| 2025-02-07 | 11.50 | 11.41 | ↓$0.09 (-0.78%) | 11.37 | 11.59 | 391.70K |
| 2025-02-06 | 11.30 | 11.46 | ↑$0.16 (1.42%) | 11.23 | 11.53 | 445.01K |
| 2025-02-05 | 10.98 | 11.27 | ↑$0.29 (2.64%) | 10.98 | 11.30 | 352.72K |
| 2025-02-04 | 10.75 | 10.98 | ↑$0.23 (2.14%) | 10.72 | 11.00 | 237.55K |
| 2025-02-03 | 10.85 | 10.82 | ↓$0.03 (-0.28%) | 10.68 | 10.96 | 271.29K |
| 2025-01-31 | 11.14 | 10.99 | ↓$0.15 (-1.35%) | 10.88 | 11.14 | 282.23K |
| 2025-01-30 | 11.09 | 11.15 | ↑$0.06 (0.54%) | 11.03 | 11.21 | 328.63K |
| 2025-01-29 | 10.76 | 10.98 | ↑$0.22 (2.04%) | 10.76 | 11.05 | 216.16K |
| 2025-01-28 | 11.20 | 10.76 | ↓$0.44 (-3.93%) | 10.75 | 11.21 | 437.08K |
| 2025-01-27 | 11.64 | 11.15 | ↓$0.49 (-4.21%) | 11.12 | 11.75 | 446.79K |
| 2025-01-24 | 12.01 | 11.77 | ↓$0.24 (-2.00%) | 11.70 | 12.02 | 305.12K |
Create an account or log in to view more rows.
$GLDD Lol she wants higher
$GLDD Burn burn burn
$GLDD nearing a decent swing entry point
$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