• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,552.06
  • 1.97 %
  • $743.30
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Great Lakes Dredge & Dock Corporation (GLDD) Charts

Great Lakes Dredge & Dock Corporation (GLDD) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$11.28

-$0.06

(-0.53%)

Day's range
$11.04
Day's range
$11.35
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.