GREAT LAKES DREDGE & DOCK Historical Stock Price

Below is the stock price history for Great Lakes Dredge & Dock GLDD. Data is recorded each day for the historical open, high, low, close and volume. The Great Lakes Dredge & Dock stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Great Lakes Dredge & Dock Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-14 6.97 6.97 6.80 6.88 28,430
2018-11-13 7.62 7.67 7.06 7.06 29,889
2018-11-12 7.31 7.47 7.28 7.44 21,232
2018-11-09 7.26 7.29 7.19 7.25 25,492
2018-11-08 7.08 7.25 7.07 7.20 22,014
2018-11-07 6.92 7.28 6.87 7.13 35,821
2018-11-06 6.58 6.86 6.45 6.68 58,403
2018-11-05 5.96 5.97 5.86 5.91 3,742
2018-11-02 6.02 6.02 5.92 5.99 14,361
2018-11-01 5.88 5.91 5.83 5.87 1,803
2018-10-31 5.80 5.86 5.66 5.80 4,986
2018-10-30 5.75 5.86 5.75 5.82 3,002
2018-10-29 5.61 5.73 5.61 5.65 4,754
2018-10-26 5.55 5.71 5.52 5.59 8,777
2018-10-25 5.55 5.61 5.54 5.57 4,750
2018-10-24 5.63 5.64 5.51 5.52 5,632
2018-10-23 5.44 5.70 5.44 5.66 6,766
2018-10-22 5.43 5.50 5.40 5.50 2,179
2018-10-19 5.58 5.58 5.38 5.38 2,023
2018-10-18 5.57 5.60 5.48 5.52 8,433
2018-10-17 5.73 5.73 5.62 5.63 1,581
2018-10-16 5.68 5.77 5.62 5.76 4,542
2018-10-15 5.59 5.66 5.59 5.63 5,638
2018-10-12 5.80 5.84 5.63 5.69 16,522
2018-10-11 5.95 5.97 5.81 5.85 13,509
2018-10-10 6.01 6.04 5.96 5.96 4,901
2018-10-09 6.09 6.13 6.02 6.02 2,425
2018-10-08 6.05 6.05 6.00 6.02 5,851
2018-10-05 6.17 6.17 5.95 6.02 8,299
2018-10-04 6.12 6.14 6.09 6.13 10,788

» More Great Lakes Dredge & Dock Stock Price History

To see other companies like Great Lakes Dredge & Dock (GLDD), view our stock market today for news, and other data.