Great Lakes Drg Dock (NQ: GLDD )

14.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:01 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 14.17 14.31 13.97 14.07 459,500 -0.21(-1.47%)
Jan 14, 2021 14.20 14.42 14.01 14.28 1,033,217 +0.13(+0.92%)
Jan 13, 2021 14.51 14.55 13.99 14.15 208,212 -0.38(-2.62%)
Jan 12, 2021 14.30 14.63 14.10 14.53 329,965 +0.28(+1.96%)
Jan 11, 2021 14.19 14.50 13.88 14.25 393,963 -0.05(-0.35%)
Jan 08, 2021 14.52 14.78 13.99 14.30 584,600 -0.33(-2.26%)
Jan 07, 2021 14.37 14.84 14.31 14.63 556,806 +0.27(+1.88%)
Jan 06, 2021 13.50 14.56 13.50 14.36 1,078,230 +1.07(+8.05%)
Jan 05, 2021 12.98 13.41 12.87 13.29 519,746 +0.33(+2.55%)
Jan 04, 2021 13.06 13.40 12.90 12.96 592,077 -0.21(-1.59%)
Dec 31, 2020 13.17 13.17 13.17 352,203 +0.11(+0.84%)
Dec 30, 2020 12.93 13.21 12.89 13.06 352,203 +0.11(+0.85%)
Dec 29, 2020 13.03 13.03 12.64 12.95 370,198 +0.19(+1.49%)
Dec 28, 2020 12.62 12.84 12.57 12.76 208,269 +0.26(+2.08%)
Dec 24, 2020 12.61 12.64 12.42 12.50 103,400 -0.13(-1.03%)
Dec 23, 2020 12.55 12.80 12.47 12.63 292,538 +0.10(+0.80%)
Dec 22, 2020 12.25 12.55 12.16 12.53 315,762 +0.28(+2.29%)
Dec 21, 2020 12.05 12.29 11.72 12.25 332,503 +0.07(+0.57%)
Dec 18, 2020 11.95 12.40 11.70 12.18 794,600 +0.28(+2.35%)
Dec 17, 2020 11.86 11.91 11.61 11.90 226,939 +0.11(+0.93%)
Dec 16, 2020 11.71 11.91 11.52 11.79 379,096 +0.09(+0.77%)
Dec 15, 2020 11.35 11.77 11.35 11.70 306,334 +0.35(+3.08%)
Dec 14, 2020 11.58 11.67 11.31 11.35 276,226 -0.23(-1.99%)
Dec 11, 2020 11.53 11.64 11.32 11.58 268,200 -0.04(-0.34%)
Dec 10, 2020 11.63 11.78 11.59 11.62 341,954 -0.12(-1.02%)
Dec 09, 2020 11.80 11.95 11.65 11.74 323,949 +0.01(+0.09%)
Dec 08, 2020 11.56 11.74 11.46 11.73 215,993 +0.20(+1.73%)
Dec 07, 2020 11.37 11.56 11.31 11.53 196,333 +0.03(+0.26%)
Dec 04, 2020 11.16 11.58 11.16 11.50 159,700 +0.41(+3.70%)
Dec 03, 2020 11.19 11.19 10.88 11.09 319,276 -0.04(-0.36%)
Dec 02, 2020 11.23 11.36 11.10 11.13 190,379 -0.18(-1.59%)
Dec 01, 2020 11.47 11.52 11.25 11.31 222,809 +0.02(+0.18%)
Nov 30, 2020 11.25 11.40 11.14 11.29 358,354 -0.05(-0.44%)
Nov 27, 2020 11.38 11.98 11.27 11.34 112,600 -0.06(-0.57%)
Nov 25, 2020 11.64 11.64 11.26 11.40 193,400 -0.28(-2.35%)
Nov 24, 2020 11.33 11.80 11.16 11.68 522,235 +0.50(+4.47%)
Nov 23, 2020 11.01 11.26 10.98 11.18 188,426 +0.30(+2.76%)
Nov 20, 2020 11.12 11.24 10.84 10.88 246,400 -0.34(-3.03%)
Nov 19, 2020 11.53 11.75 11.03 11.22 328,831 -0.36(-3.11%)
Nov 18, 2020 11.37 11.95 11.31 11.58 473,052 +0.28(+2.48%)
Nov 17, 2020 11.22 11.33 10.99 11.30 236,465 +0.00(+0.00%)
Nov 16, 2020 11.25 11.44 11.08 11.30 261,987 +0.31(+2.82%)
Nov 13, 2020 11.00 11.16 10.88 10.99 174,600 +0.04(+0.32%)
Nov 12, 2020 11.05 11.18 10.75 10.96 321,028 -0.16(-1.48%)
Nov 11, 2020 11.29 11.29 10.95 11.12 352,200 -0.17(-1.46%)
Nov 10, 2020 10.81 11.41 10.81 11.29 803,937 +0.62(+5.86%)
Nov 09, 2020 10.46 11.44 10.46 10.66 540,868 +0.42(+4.10%)
Nov 06, 2020 10.38 10.47 10.06 10.24 257,300 -0.17(-1.63%)
Nov 05, 2020 10.39 10.67 10.27 10.41 241,586 +0.14(+1.36%)
Nov 04, 2020 10.40 10.87 10.01 10.27 295,355 -0.13(-1.25%)
Nov 03, 2020 10.44 10.66 10.25 10.40 244,923 +0.08(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.