5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
+12.15%
6 MONTH PERFORMANCE
+32.88%
YEAR-TO-DATE PERFORMANCE
+52.60%
1 YEAR PERFORMANCE
+56.68%
Great Lakes Dredge & Dock Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.39 | $11.72 (2.9%) | $11.97 | $11.39 | 1.07 M | $787.78 M |
| 12/19/2024 | $11.67 | $11.55 (-1.03%) | $11.71 | $11.33 | 474,193 | $776.36 M |
| 12/18/2024 | $11.95 | $11.43 (-4.35%) | $12.20 | $11.30 | 532,367 | $768.29 M |
| 12/17/2024 | $12.00 | $11.88 (-1%) | $12.01 | $11.70 | 441,818 | $798.54 M |
| 12/16/2024 | $11.98 | $12.09 (0.92%) | $12.14 | $11.89 | 285,244 | $812.65 M |
| 12/13/2024 | $11.95 | $11.98 (0.25%) | $12.02 | $11.76 | 428,323 | $805.26 M |
| 12/12/2024 | $12.67 | $11.98 (-5.45%) | $12.67 | $11.94 | 417,200 | $805.26 M |
| 12/11/2024 | $12.74 | $12.73 (-0.08%) | $12.79 | $12.48 | 471,149 | $855.67 M |
| 12/10/2024 | $12.68 | $12.66 (-0.16%) | $12.80 | $12.38 | 382,301 | $850.97 M |
| 12/09/2024 | $12.50 | $12.69 (1.52%) | $12.77 | $12.36 | 433,900 | $852.98 M |
| 12/06/2024 | $12.83 | $12.49 (-2.65%) | $12.83 | $12.47 | 221,010 | $839.54 M |
| 12/05/2024 | $12.72 | $12.69 (-0.24%) | $12.89 | $12.61 | 258,049 | $852.98 M |
| 12/04/2024 | $12.54 | $12.71 (1.36%) | $12.72 | $12.39 | 453,100 | $854.33 M |
| 12/03/2024 | $12.48 | $12.47 (-0.08%) | $12.52 | $12.30 | 354,600 | $838.20 M |
| 12/02/2024 | $12.59 | $12.52 (-0.56%) | $12.74 | $12.49 | 263,500 | $841.56 M |
| 11/29/2024 | $12.58 | $12.63 (0.4%) | $12.71 | $12.55 | 193,937 | $848.95 M |
| 11/27/2024 | $12.53 | $12.52 (-0.08%) | $12.61 | $12.42 | 250,415 | $841.56 M |
| 11/26/2024 | $12.42 | $12.53 (0.89%) | $12.69 | $12.35 | 640,900 | $842.23 M |
| 11/25/2024 | $12.50 | $12.48 (-0.16%) | $12.61 | $12.30 | 922,412 | $838.87 M |
| 11/22/2024 | $12.25 | $12.33 (0.65%) | $12.52 | $12.23 | 518,100 | $828.79 M |
| 11/21/2024 | $12.27 | $12.32 (0.41%) | $12.41 | $11.97 | 728,000 | $828.11 M |
| 11/20/2024 | $12.31 | $12.22 (-0.73%) | $12.35 | $11.97 | 243,427 | $821.39 M |
| 11/19/2024 | $11.92 | $12.31 (3.27%) | $12.36 | $11.86 | 450,958 | $827.44 M |
| 11/18/2024 | $11.94 | $12.06 (1.01%) | $12.12 | $11.87 | 322,001 | $810.64 M |
| 11/15/2024 | $12.20 | $11.94 (-2.13%) | $12.20 | $11.79 | 381,804 | $802.57 M |
| 11/14/2024 | $12.13 | $12.13 (0%) | $12.21 | $11.85 | 481,646 | $815.34 M |
| 11/13/2024 | $12.51 | $12.04 (-3.76%) | $12.57 | $12.03 | 390,709 | $809.29 M |
| 11/12/2024 | $12.61 | $12.53 (-0.63%) | $12.76 | $12.35 | 466,500 | $842.23 M |
| 11/11/2024 | $12.76 | $12.61 (-1.18%) | $12.83 | $12.46 | 517,600 | $847.61 M |
| 11/08/2024 | $12.46 | $12.69 (1.85%) | $12.80 | $12.38 | 443,827 | $852.98 M |
| 11/07/2024 | $12.46 | $12.38 (-0.64%) | $12.56 | $12.27 | 465,700 | $832.15 M |
| 11/06/2024 | $12.00 | $12.46 (3.83%) | $12.59 | $11.82 | 994,700 | $837.52 M |
| 11/05/2024 | $11.00 | $11.61 (5.55%) | $11.67 | $10.25 | 776,000 | $780.39 M |
| 11/04/2024 | $11.59 | $11.61 (0.17%) | $12.03 | $11.53 | 490,125 | $780.39 M |
| 11/01/2024 | $11.44 | $11.69 (2.19%) | $11.70 | $11.44 | 301,026 | $784.61 M |
| 10/31/2024 | $11.47 | $11.43 (-0.35%) | $11.60 | $11.07 | 531,600 | $767.16 M |
| 10/30/2024 | $11.57 | $11.47 (-0.86%) | $11.70 | $11.46 | 334,036 | $769.84 M |
| 10/29/2024 | $11.41 | $11.65 (2.1%) | $11.71 | $11.37 | 216,227 | $781.92 M |
| 10/28/2024 | $11.79 | $11.52 (-2.29%) | $11.90 | $11.52 | 459,405 | $773.20 M |
| 10/25/2024 | $11.83 | $11.71 (-1.01%) | $11.90 | $11.63 | 244,914 | $785.95 M |
| 10/24/2024 | $11.91 | $11.74 (-1.43%) | $12.03 | $11.64 | 254,038 | $787.97 M |
| 10/23/2024 | $12.12 | $11.90 (-1.82%) | $12.31 | $11.74 | 406,100 | $798.70 M |
| 10/22/2024 | $12.12 | $12.26 (1.16%) | $12.27 | $12.02 | 309,405 | $822.87 M |
| 10/21/2024 | $12.07 | $12.12 (0.41%) | $12.24 | $12.00 | 450,000 | $813.47 M |
| 10/18/2024 | $11.99 | $12.11 (1%) | $12.19 | $11.88 | 318,725 | $812.80 M |
| 10/17/2024 | $12.07 | $12.01 (-0.5%) | $12.09 | $11.83 | 368,433 | $806.09 M |
| 10/16/2024 | $11.68 | $11.97 (2.48%) | $11.98 | $11.56 | 339,475 | $803.40 M |
| 10/15/2024 | $11.43 | $11.53 (0.87%) | $11.74 | $11.36 | 270,642 | $773.87 M |
| 10/14/2024 | $11.79 | $11.46 (-2.8%) | $11.79 | $11.39 | 284,648 | $769.17 M |
| 10/11/2024 | $11.54 | $11.75 (1.82%) | $11.78 | $11.53 | 216,407 | $788.64 M |
| 10/10/2024 | $11.50 | $11.56 (0.52%) | $11.73 | $11.40 | 265,800 | $775.88 M |
| 10/09/2024 | $11.63 | $11.62 (-0.09%) | $11.81 | $11.50 | 215,797 | $779.91 M |
| 10/08/2024 | $11.52 | $11.63 (0.95%) | $11.70 | $11.40 | 273,307 | $780.58 M |
| 10/07/2024 | $11.62 | $11.60 (-0.17%) | $11.98 | $11.56 | 436,100 | $778.57 M |
| 10/04/2024 | $11.42 | $11.70 (2.45%) | $11.77 | $11.35 | 499,110 | $785.28 M |
| 10/03/2024 | $11.24 | $11.27 (0.27%) | $11.35 | $11.04 | 467,139 | $756.42 M |
| 10/02/2024 | $10.84 | $11.34 (4.61%) | $11.78 | $10.81 | 1.00 M | $761.12 M |
| 10/01/2024 | $10.50 | $10.72 (2.1%) | $10.73 | $10.25 | 440,220 | $719.50 M |
| 09/30/2024 | $10.40 | $10.53 (1.25%) | $10.58 | $10.22 | 396,800 | $706.75 M |
| 09/27/2024 | $10.63 | $10.47 (-1.51%) | $10.74 | $10.42 | 208,924 | $702.73 M |
| 09/26/2024 | $10.63 | $10.58 (-0.47%) | $10.71 | $10.48 | 240,500 | $710.11 M |
| 09/25/2024 | $10.77 | $10.49 (-2.6%) | $10.83 | $10.21 | 448,311 | $704.07 M |
| 09/24/2024 | $10.80 | $10.79 (-0.09%) | $10.91 | $10.68 | 274,404 | $724.20 M |
| 09/23/2024 | $10.70 | $10.70 (0%) | $10.93 | $10.67 | 423,538 | $718.16 M |