Great Lakes Dredge & Dock Corporation (GLDD) Charts

NASDAQ Currency in USD Disclaimer

$11.72

north_east $0.17 (1.47%)
Day's range
$11.39
Day's range
$11.97

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