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
2018-02-21 4.475 4.60 4.475 4.50 592
2018-02-20 4.45 4.60 4.45 4.475 1,453
2018-02-16 4.65 4.65 4.60 4.60 2,489
2018-02-15 4.55 4.55 4.425 4.50 5,155
2018-02-14 4.55 4.625 4.55 4.55 1,558
2018-02-13 4.50 4.65 4.45 4.55 10,360
2018-02-12 4.35 4.375 4.25 4.375 9,141
2018-02-09 4.30 4.55 4.25 4.475 2,746
2018-02-08 4.35 4.40 4.30 4.35 5,385
2018-02-07 4.45 4.60 4.40 4.475 11,811
2018-02-06 4.25 4.45 4.25 4.40 6,366
2018-02-05 4.45 4.55 4.275 4.30 7,389
2018-02-02 4.45 4.60 4.45 4.525 2,774
2018-02-01 4.70 4.70 4.625 4.625 2,434
2018-01-31 4.75 4.80 4.70 4.70 6,510
2018-01-30 4.70 4.825 4.60 4.775 6,958
2018-01-29 5.00 5.00 4.90 4.90 3,863
2018-01-26 4.90 5.05 4.90 5.00 4,625
2018-01-25 4.95 4.95 4.90 4.90 1,286
2018-01-24 4.95 4.95 4.80 4.85 7,535
2018-01-23 5.00 5.00 4.90 4.90 1,020
2018-01-22 5.00 5.00 4.95 5.00 1,115
2018-01-19 5.10 5.10 5.05 5.05 5,075
2018-01-18 5.10 5.10 5.05 5.10 5,305
2018-01-17 5.20 5.20 5.05 5.15 7,008
2018-01-16 5.20 5.25 5.10 5.10 16,553
2018-01-12 5.10 5.25 5.10 5.25 10,814
2018-01-11 4.90 5.05 4.80 5.05 13,687
2018-01-10 4.85 4.90 4.75 4.90 1,721
2018-01-09 5.00 5.00 4.85 4.85 9,303

» 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.