Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GLDD Historical Prices

Great Lakes Dredge & Dock Corporation · daily open, high, low, close & volume

Trading days
92
Period high
17.02
Period low
11.47
Period change
+41.31%
DateOpenHighLowCloseChangeVolume
Mar 31, 202616.9817.0216.9817.00+0.18%2,771,519
Mar 30, 202616.9716.9816.9716.97+0.00%1,718,393
Mar 27, 202616.9716.9816.9616.97+0.00%1,876,676
Mar 26, 202616.9716.9816.9616.97-0.06%1,866,638
Mar 25, 202616.9816.9916.9716.98+0.06%827,770
Mar 24, 202616.9616.9916.9516.97+0.12%2,243,871
Mar 23, 202616.9716.9816.9516.95+0.06%1,687,929
Mar 20, 202616.9716.9716.9416.94-0.06%3,313,630
Mar 19, 202616.9416.9816.9316.95+0.12%1,410,233
Mar 18, 202616.9616.9816.9316.93-0.12%1,471,372
Mar 17, 202616.9416.9616.9316.95+0.12%1,282,527
Mar 16, 202616.9416.9516.9216.93+0.06%2,737,442
Mar 13, 202616.9616.9616.9216.92-0.18%3,177,598
Mar 12, 202616.9316.9516.9316.95+0.00%1,170,304
Mar 11, 202616.9416.9516.9316.95+0.06%871,959
Mar 10, 202616.9516.9616.9216.94-0.06%1,868,829
Mar 9, 202616.9216.9716.9216.95+0.06%2,267,394
Mar 6, 202616.9316.9516.9216.94+0.06%2,839,593
Mar 5, 202616.9516.9616.9316.93-0.12%1,670,712
Mar 4, 202616.9716.9816.9516.95-0.18%1,677,401
Mar 3, 202616.9116.9816.9116.98+0.41%2,519,065
Mar 2, 202616.9316.9816.9116.91-0.24%1,551,717
Feb 27, 202616.9116.9616.9016.95+0.24%1,408,716
Feb 26, 202616.9116.9316.9016.91+0.06%1,501,659
Feb 25, 202616.9516.9616.9016.90-0.24%890,888
Feb 24, 202616.9116.9716.8816.94+0.41%1,409,743
Feb 23, 202616.8916.9216.8716.87-0.12%1,098,347
Feb 20, 202616.9016.9116.8816.89+0.06%1,856,086
Feb 19, 202616.8716.9216.8716.88+0.06%1,780,186
Feb 18, 202616.9016.9116.8716.87+0.12%1,445,802
Feb 17, 202616.9116.9316.8516.85-0.24%1,945,440
Feb 13, 202616.9116.9316.8816.89-0.35%3,650,759
Feb 12, 202616.9216.9616.8816.95+0.00%5,870,069
Feb 11, 202616.9416.9916.8616.95+5.02%13,112,662
Feb 10, 202616.0516.5715.9916.14+0.50%697,344
Feb 9, 202615.6216.3115.5916.06+3.08%636,303
Feb 6, 202615.0715.7515.0715.58+4.63%638,860
Feb 5, 202614.7615.1914.6014.89-0.60%695,859
Feb 4, 202615.5815.6114.6314.98-3.10%720,294
Feb 3, 202615.1315.7415.0915.46+2.25%591,325
Feb 2, 202614.9415.3014.8115.12+0.93%778,774
Jan 30, 202615.0715.2114.7114.98-1.90%658,713
Jan 29, 202615.3415.5214.8315.27-0.33%644,698
Jan 28, 202615.2515.4714.9015.32+0.79%1,043,604
Jan 27, 202614.8915.2414.8015.20+2.08%657,601
Jan 26, 202615.3715.3914.7714.89-3.37%817,349
Jan 23, 202615.6315.8315.3815.41-2.16%984,506
Jan 22, 202616.3416.7215.7015.75+6.42%2,051,162
Jan 21, 202614.8214.8414.3514.80+1.30%699,380
Jan 20, 202614.7514.9614.5214.61-2.27%1,041,151
Jan 16, 202615.4515.5314.8714.95-3.17%1,771,186
Jan 15, 202613.6915.8313.6515.44+12.70%4,947,460
Jan 14, 202613.7613.8213.3913.70-0.36%349,668
Jan 13, 202613.6613.7713.5113.75+1.33%312,606
Jan 12, 202613.2313.6413.1913.57+1.95%528,415
Jan 9, 202613.1013.3413.0513.31+1.60%442,661
Jan 8, 202613.0813.2612.9813.10-0.23%453,077
Jan 7, 202613.4013.4313.0613.13-2.01%372,417
Jan 6, 202613.6113.6513.1313.40-1.98%856,948
Jan 5, 202613.2713.8013.2713.67+3.09%587,244
Jan 2, 202613.2513.2713.0413.26+1.07%560,309
Dec 31, 202513.2213.2313.0413.12-0.61%243,980
Dec 30, 202513.2013.2613.0613.20+0.46%290,524
Dec 29, 202513.3013.3613.1313.14-1.50%288,143
Dec 26, 202513.5913.5913.3113.34-1.40%267,188
Dec 24, 202513.4413.6013.3213.53+0.74%142,233
Dec 23, 202513.3213.4913.2813.43-0.07%376,564
Dec 22, 202513.5313.7813.3813.44-0.52%427,920
Dec 19, 202513.4013.6913.3613.51+0.52%826,446
Dec 18, 202513.4313.5713.2413.44+1.20%365,407
Dec 17, 202513.7513.7713.2313.28-3.49%338,649
Dec 16, 202513.9014.0213.7313.76-0.94%541,979
Dec 15, 202513.8913.9613.7213.89+0.80%348,973
Dec 12, 202513.9014.0013.6913.78-0.72%716,558
Dec 11, 202513.7213.9513.6113.88+1.68%443,625
Dec 10, 202513.5513.9813.5313.65+0.66%619,965
Dec 9, 202513.2513.7013.2013.56+2.26%522,980
Dec 8, 202512.9613.3912.8213.26+3.11%617,577
Dec 5, 202512.9112.9112.5812.86-0.23%365,471
Dec 4, 202513.0113.0812.8012.89-1.23%359,329
Dec 3, 202512.9113.1012.8013.05+1.40%430,952
Dec 2, 202512.8412.8812.7412.87+1.10%199,397
Dec 1, 202512.6512.8912.6312.73-0.31%557,520
Nov 28, 202512.7412.8212.6512.77+0.87%211,042
Nov 26, 202512.3412.7112.3412.66+2.51%305,698
Nov 25, 202512.1512.4012.0612.35+2.32%307,064
Nov 24, 202511.9612.1111.8812.07+1.77%415,580
Nov 21, 202511.6111.9311.4711.86+1.72%468,569
Nov 20, 202512.0712.2911.6411.66-1.35%497,275
Nov 19, 202511.9512.1211.8111.82-1.34%325,244
Nov 18, 202511.9312.1211.8411.98-0.42%282,888
Nov 17, 202512.3612.4111.9812.03-2.59%303,163

Daily open, high, low, close and volume for Great Lakes Dredge & Dock Corporation (GLDD). Showing 92 trading days. Unadjusted prices.