5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
+28.80%
YEAR-TO-DATE PERFORMANCE
+6.55%
1 YEAR PERFORMANCE
+65.70%
Great Lakes Dredge & Dock Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $12.10 | $12.02 (-0.66%) | $12.24 | $11.91 | 649,401 | $807.95 M |
| 01/16/2025 | $11.83 | $12.02 (1.61%) | $12.03 | $11.79 | 347,300 | $807.95 M |
| 01/15/2025 | $11.91 | $11.77 (-1.18%) | $12.01 | $11.64 | 321,600 | $791.14 M |
| 01/14/2025 | $11.27 | $11.67 (3.55%) | $11.68 | $11.27 | 322,726 | $784.42 M |
| 01/13/2025 | $11.00 | $11.23 (2.09%) | $11.25 | $10.95 | 322,916 | $754.85 M |
| 01/10/2025 | $11.17 | $11.08 (-0.81%) | $11.17 | $10.94 | 336,408 | $744.76 M |
| 01/08/2025 | $11.28 | $11.37 (0.8%) | $11.41 | $11.10 | 336,744 | $764.26 M |
| 01/07/2025 | $11.64 | $11.37 (-2.32%) | $11.64 | $11.15 | 330,616 | $764.26 M |
| 01/06/2025 | $11.84 | $11.62 (-1.86%) | $11.88 | $11.60 | 366,000 | $781.06 M |
| 01/03/2025 | $11.68 | $11.77 (0.77%) | $11.80 | $11.60 | 403,400 | $791.14 M |
| 01/02/2025 | $11.45 | $11.66 (1.83%) | $11.85 | $11.30 | 578,918 | $783.75 M |
| 12/31/2024 | $11.42 | $11.29 (-1.14%) | $11.45 | $11.24 | 321,315 | $758.88 M |
| 12/30/2024 | $11.21 | $11.32 (0.98%) | $11.41 | $11.01 | 360,801 | $760.90 M |
| 12/27/2024 | $11.64 | $11.31 (-2.84%) | $11.72 | $11.21 | 358,322 | $760.22 M |
| 12/26/2024 | $11.64 | $11.74 (0.86%) | $11.75 | $11.50 | 258,700 | $789.13 M |
| 12/24/2024 | $11.55 | $11.64 (0.78%) | $11.68 | $11.46 | 185,700 | $782.41 M |
| 12/23/2024 | $11.64 | $11.55 (-0.77%) | $11.70 | $11.42 | 406,546 | $776.36 M |
| 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 |