-
5 DAY PERFORMANCE
+7.74% -
1 MONTH PERFORMANCE
+19.24% -
3 MONTH PERFORMANCE
+31.47% -
6 MONTH PERFORMANCE
+30.86% -
YEAR-TO-DATE PERFORMANCE
+46.88% -
1 YEAR PERFORMANCE
+50.00%
Great Lakes Dredge & Dock Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $11.24 | $11.26 (0.18%) | $11.35 | $11.04 | 455,185 | $755.75 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 |
| 09/20/2024 | $10.21 | $10.45 (2.35%) | $10.78 | $10.21 | 1.41 M | $701.38 M |
| 09/19/2024 | $10.04 | $10.32 (2.79%) | $10.37 | $9.87 | 393,220 | $692.66 M |
| 09/18/2024 | $9.66 | $9.79 (1.35%) | $9.80 | $9.45 | 519,400 | $657.09 M |
| 09/17/2024 | $9.87 | $9.65 (-2.23%) | $9.97 | $9.52 | 346,100 | $647.69 M |
| 09/16/2024 | $9.87 | $9.80 (-0.71%) | $9.97 | $9.69 | 317,400 | $657.76 M |
| 09/13/2024 | $9.67 | $9.84 (1.76%) | $10.11 | $9.60 | 829,803 | $660.44 M |
| 09/12/2024 | $9.52 | $9.57 (0.53%) | $9.77 | $9.45 | 688,324 | $642.32 M |
| 09/11/2024 | $9.40 | $9.44 (0.43%) | $9.52 | $9.19 | 225,549 | $633.59 M |
| 09/10/2024 | $9.31 | $9.39 (0.86%) | $9.41 | $9.10 | 286,444 | $630.24 M |
| 09/09/2024 | $9.00 | $9.31 (3.44%) | $9.32 | $8.96 | 357,829 | $624.87 M |
| 09/06/2024 | $9.17 | $9.00 (-1.85%) | $9.25 | $8.89 | 404,534 | $604.06 M |
| 09/05/2024 | $9.36 | $9.17 (-2.03%) | $9.36 | $9.05 | 343,251 | $615.47 M |
| 09/04/2024 | $9.40 | $9.35 (-0.53%) | $9.59 | $9.27 | 356,723 | $627.55 M |
| 09/03/2024 | $9.80 | $9.46 (-3.47%) | $9.82 | $9.12 | 845,711 | $634.94 M |
| 08/30/2024 | $9.95 | $9.95 (0%) | $10.09 | $9.86 | 667,600 | $667.82 M |
| 08/29/2024 | $10.00 | $9.81 (-1.9%) | $10.35 | $9.79 | 1.78 M | $658.43 M |
| 08/28/2024 | $10.04 | $9.95 (-0.9%) | $10.15 | $9.67 | 1.04 M | $667.82 M |
| 08/27/2024 | $9.93 | $10.13 (2.01%) | $10.55 | $9.85 | 1.42 M | $679.91 M |
| 08/26/2024 | $9.27 | $9.84 (6.15%) | $9.84 | $9.09 | 1.25 M | $660.44 M |
| 08/23/2024 | $8.84 | $9.07 (2.6%) | $9.19 | $8.77 | 418,100 | $608.76 M |
| 08/22/2024 | $8.81 | $8.76 (-0.57%) | $8.87 | $8.71 | 217,703 | $587.95 M |
| 08/21/2024 | $8.85 | $8.85 (0%) | $8.90 | $8.74 | 184,802 | $593.99 M |
| 08/20/2024 | $9.04 | $8.78 (-2.88%) | $9.20 | $8.69 | 285,300 | $589.30 M |
| 08/19/2024 | $9.08 | $9.11 (0.33%) | $9.12 | $8.97 | 481,100 | $611.44 M |
| 08/16/2024 | $9.04 | $9.12 (0.88%) | $9.23 | $8.98 | 572,930 | $612.12 M |
| 08/15/2024 | $9.07 | $9.05 (-0.22%) | $9.18 | $8.92 | 427,400 | $607.42 M |
| 08/14/2024 | $9.01 | $8.90 (-1.22%) | $9.06 | $8.84 | 235,300 | $597.35 M |
| 08/13/2024 | $8.87 | $8.96 (1.01%) | $8.99 | $8.71 | 374,500 | $601.38 M |
| 08/12/2024 | $8.78 | $8.83 (0.57%) | $8.86 | $8.68 | 370,900 | $592.65 M |
| 08/09/2024 | $8.93 | $8.73 (-2.24%) | $9.03 | $8.68 | 382,500 | $585.94 M |
| 08/08/2024 | $8.71 | $8.91 (2.3%) | $8.92 | $8.58 | 303,002 | $598.02 M |
| 08/07/2024 | $8.63 | $8.58 (-0.58%) | $8.75 | $8.45 | 616,963 | $575.87 M |
| 08/06/2024 | $8.84 | $8.56 (-3.17%) | $8.98 | $8.03 | 607,600 | $574.53 M |
| 08/05/2024 | $7.94 | $8.10 (2.02%) | $8.22 | $7.76 | 688,801 | $543.66 M |
| 08/02/2024 | $8.78 | $8.49 (-3.3%) | $8.78 | $8.43 | 498,400 | $569.70 M |
| 08/01/2024 | $9.46 | $9.02 (-4.65%) | $9.48 | $8.88 | 476,508 | $601.90 M |
| 07/31/2024 | $9.23 | $9.43 (2.17%) | $9.59 | $9.18 | 421,800 | $629.25 M |
| 07/30/2024 | $9.23 | $9.11 (-1.3%) | $9.39 | $9.02 | 254,400 | $607.90 M |
| 07/29/2024 | $9.52 | $9.20 (-3.36%) | $9.60 | $9.15 | 319,732 | $613.91 M |
| 07/26/2024 | $9.63 | $9.46 (-1.77%) | $9.63 | $9.39 | 559,208 | $631.26 M |
| 07/25/2024 | $9.48 | $9.44 (-0.42%) | $9.66 | $9.38 | 331,800 | $629.92 M |
| 07/24/2024 | $9.72 | $9.42 (-3.09%) | $9.93 | $9.38 | 364,900 | $628.59 M |
| 07/23/2024 | $9.49 | $9.78 (3.06%) | $9.86 | $9.41 | 448,801 | $652.61 M |
| 07/22/2024 | $9.35 | $9.48 (1.39%) | $9.50 | $9.21 | 561,318 | $632.59 M |
| 07/19/2024 | $9.10 | $9.34 (2.64%) | $9.48 | $8.89 | 1.58 M | $623.25 M |
| 07/18/2024 | $9.13 | $9.07 (-0.66%) | $9.30 | $8.98 | 256,528 | $605.23 M |
| 07/17/2024 | $9.25 | $9.19 (-0.65%) | $9.49 | $9.17 | 510,462 | $613.24 M |
| 07/16/2024 | $9.01 | $9.33 (3.55%) | $9.36 | $8.95 | 466,484 | $622.58 M |
| 07/15/2024 | $8.80 | $8.90 (1.14%) | $8.95 | $8.68 | 327,524 | $593.89 M |
| 07/12/2024 | $8.74 | $8.68 (-0.69%) | $8.82 | $8.65 | 290,137 | $579.21 M |
| 07/11/2024 | $8.50 | $8.62 (1.41%) | $8.68 | $8.44 | 320,895 | $575.20 M |
| 07/10/2024 | $8.29 | $8.29 (0%) | $8.34 | $8.22 | 159,807 | $553.18 M |
| 07/09/2024 | $8.23 | $8.24 (0.12%) | $8.25 | $8.09 | 336,722 | $549.85 M |
| 07/08/2024 | $8.41 | $8.25 (-1.9%) | $8.48 | $8.23 | 196,547 | $550.51 M |
| 07/05/2024 | $8.52 | $8.32 (-2.35%) | $8.60 | $8.28 | 300,498 | $555.19 M |
| 07/03/2024 | $8.59 | $8.58 (-0.12%) | $8.68 | $8.47 | 139,066 | $572.53 M |