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
2018-05-25 4.85 4.95 4.80 4.85 5,542
2018-05-24 4.70 4.85 4.70 4.80 7,342
2018-05-23 4.90 4.90 4.75 4.775 6,888
2018-05-22 4.95 4.95 4.90 4.90 8,228
2018-05-21 4.95 5.00 4.95 4.95 4,254
2018-05-18 4.90 4.925 4.85 4.90 17,513
2018-05-17 5.00 5.00 4.90 4.90 5,238
2018-05-16 5.00 5.00 4.95 4.975 10,790
2018-05-15 4.90 5.00 4.90 4.975 4,199
2018-05-14 5.05 5.05 4.95 4.95 8,347
2018-05-11 5.05 5.10 5.025 5.10 13,122
2018-05-10 5.05 5.10 5.00 5.05 7,611
2018-05-09 5.05 5.10 5.05 5.10 5,776
2018-05-08 5.10 5.10 4.90 5.025 11,317
2018-05-07 5.00 5.10 5.00 5.10 7,215
2018-05-04 4.85 4.95 4.85 4.95 9,217
2018-05-03 4.90 4.90 4.80 4.85 6,257
2018-05-02 4.45 4.85 4.45 4.85 24,705
2018-05-01 4.50 4.65 4.50 4.575 20,312
2018-04-30 4.65 4.70 4.65 4.65 6,745
2018-04-27 4.70 4.70 4.55 4.625 2,166
2018-04-26 4.55 4.80 4.55 4.70 20,940
2018-04-25 4.50 4.55 4.475 4.55 7,116
2018-04-24 4.55 4.60 4.50 4.50 18,556
2018-04-23 4.55 4.60 4.50 4.575 7,419
2018-04-20 4.60 4.60 4.50 4.575 3,704
2018-04-19 4.40 4.60 4.40 4.60 19,601
2018-04-18 4.60 4.60 4.40 4.50 11,372
2018-04-17 4.65 4.65 4.55 4.55 4,848
2018-04-16 4.55 4.60 4.55 4.60 7,610

» 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.