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
2018-08-17 5.475 5.475 5.45 5.45 3,602
2018-08-16 5.40 5.45 5.40 5.45 6,765
2018-08-15 5.25 5.25 5.25 5.25 600
2018-08-14 5.25 5.35 5.25 5.275 12,803
2018-08-13 5.20 5.275 5.20 5.275 2,000
2018-08-10 5.275 5.30 5.275 5.275 2,300
2018-08-09 5.35 5.375 5.325 5.35 14,986
2018-08-08 5.30 5.375 5.275 5.325 6,499
2018-08-07 5.40 5.45 5.30 5.30 5,214
2018-08-06 5.25 5.45 5.25 5.425 2,258
2018-08-03 5.35 5.35 5.20 5.25 8,519
2018-08-02 5.25 5.30 5.20 5.275 4,674
2018-08-01 5.25 5.25 4.95 5.25 21,076
2018-07-31 5.30 5.40 5.30 5.375 9,375
2018-07-30 5.50 5.50 5.275 5.30 9,038
2018-07-27 5.60 5.65 5.475 5.475 3,554
2018-07-26 5.50 5.525 5.475 5.525 4,332
2018-07-25 5.65 5.65 5.50 5.50 10,064
2018-07-24 5.70 5.70 5.70 5.70 2,604
2018-07-23 5.70 5.70 5.65 5.65 6,973
2018-07-20 5.65 5.80 5.65 5.75 5,654
2018-07-19 5.55 5.65 5.55 5.65 2,396
2018-07-18 5.50 5.55 5.50 5.55 3,300
2018-07-17 5.50 5.525 5.50 5.50 2,570
2018-07-16 5.55 5.60 5.50 5.525 3,873
2018-07-13 5.55 5.65 5.55 5.65 13,818
2018-07-12 5.45 5.55 5.30 5.55 17,880
2018-07-11 5.55 5.55 5.40 5.45 3,326
2018-07-10 5.50 5.50 5.475 5.50 2,096
2018-07-09 5.40 5.45 5.40 5.45 1,112

» 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.