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
2017-11-22 4.85 5.05 4.85 4.90 10,813
2017-11-21 4.80 4.95 4.80 4.875 25,682
2017-11-20 4.70 4.75 4.65 4.75 7,922
2017-11-17 4.45 4.65 4.425 4.575 9,449
2017-11-16 4.50 4.50 4.25 4.375 31,888
2017-11-15 4.425 4.675 4.425 4.55 12,357
2017-11-14 4.475 4.475 4.40 4.45 6,704
2017-11-13 4.60 4.60 4.475 4.475 3,192
2017-11-10 4.80 4.80 4.725 4.75 2,133
2017-11-09 4.70 4.75 4.675 4.70 12,768
2017-11-08 4.65 4.75 4.60 4.70 14,164
2017-11-07 4.85 4.95 4.85 4.85 7,475
2017-11-06 5.00 5.15 5.00 5.15 4,634
2017-11-03 5.10 5.10 5.025 5.025 600
2017-11-02 5.15 5.20 5.15 5.20 1,210
2017-11-01 5.10 5.125 5.05 5.10 7,490
2017-10-31 5.15 5.20 5.05 5.05 1,499
2017-10-30 5.15 5.15 4.95 4.975 3,069
2017-10-27 5.15 5.20 5.15 5.20 2,739
2017-10-26 5.10 5.25 5.10 5.125 1,333
2017-10-25 5.00 5.10 4.90 5.075 3,765
2017-10-24 5.15 5.15 5.075 5.075 800
2017-10-23 5.25 5.25 5.10 5.10 1,885
2017-10-20 5.15 5.20 5.15 5.20 2,238
2017-10-19 5.15 5.20 5.125 5.175 3,640
2017-10-18 5.15 5.25 5.10 5.25 3,876
2017-10-17 5.20 5.25 5.20 5.20 3,466
2017-10-16 5.25 5.25 5.175 5.25 15,382
2017-10-13 5.25 5.30 5.20 5.25 8,027
2017-10-12 5.25 5.25 5.225 5.225 6,228

» 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.