5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
+13.90%
3 MONTH PERFORMANCE
+38.21%
6 MONTH PERFORMANCE
+35.41%
YEAR-TO-DATE PERFORMANCE
+17.45%
1 YEAR PERFORMANCE
+30.93%
Great Lakes Dredge & Dock Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $15.63 | $15.41 (-1.41%) | $15.83 | $15.38 | 984.51 K | $1.05 B |
| 01/22/2026 | $16.34 | $15.75 (-3.61%) | $16.72 | $15.70 | 2.05 M | $1.07 B |
| 01/21/2026 | $14.82 | $14.80 (-0.13%) | $14.84 | $14.35 | 699.40 K | $1.01 B |
| 01/20/2026 | $14.75 | $14.61 (-0.95%) | $14.96 | $14.52 | 1.04 M | $995.95 M |
| 01/16/2026 | $15.45 | $14.95 (-3.24%) | $15.53 | $14.87 | 1.77 M | $1.02 B |
| 01/15/2026 | $13.69 | $15.44 (12.78%) | $15.83 | $13.66 | 4.95 M | $1.05 B |
| 01/14/2026 | $13.76 | $13.70 (-0.44%) | $13.82 | $13.39 | 349.70 K | $933.92 M |
| 01/13/2026 | $13.66 | $13.75 (0.66%) | $13.77 | $13.51 | 312.61 K | $937.33 M |
| 01/12/2026 | $13.23 | $13.57 (2.57%) | $13.64 | $13.19 | 528.42 K | $925.06 M |
| 01/09/2026 | $13.10 | $13.31 (1.6%) | $13.34 | $13.05 | 442.70 K | $907.33 M |
| 01/08/2026 | $13.08 | $13.10 (0.15%) | $13.26 | $12.98 | 453.10 K | $893.02 M |
| 01/07/2026 | $13.40 | $13.13 (-2.01%) | $13.43 | $13.06 | 372.42 K | $895.06 M |
| 01/06/2026 | $13.61 | $13.40 (-1.54%) | $13.65 | $13.13 | 856.95 K | $913.47 M |
| 01/05/2026 | $13.27 | $13.67 (3.01%) | $13.80 | $13.27 | 587.24 K | $931.87 M |
| 01/02/2026 | $13.25 | $13.26 (0.08%) | $13.27 | $13.05 | 560.31 K | $903.92 M |
| 12/31/2025 | $13.22 | $13.12 (-0.76%) | $13.23 | $13.05 | 244.00 K | $894.38 M |
| 12/30/2025 | $13.20 | $13.20 (0%) | $13.26 | $13.06 | 290.52 K | $899.83 M |
| 12/29/2025 | $13.30 | $13.14 (-1.2%) | $13.36 | $13.13 | 288.14 K | $895.74 M |
| 12/26/2025 | $13.59 | $13.34 (-1.84%) | $13.59 | $13.32 | 267.19 K | $889.56 M |
| 12/24/2025 | $13.44 | $13.53 (0.67%) | $13.60 | $13.32 | 142.23 K | $902.23 M |
| 12/23/2025 | $13.32 | $13.43 (0.83%) | $13.49 | $13.28 | 376.60 K | $895.57 M |
| 12/22/2025 | $13.53 | $13.44 (-0.67%) | $13.78 | $13.38 | 427.92 K | $896.23 M |
| 12/19/2025 | $13.40 | $13.51 (0.82%) | $13.69 | $13.36 | 827.40 K | $900.90 M |
| 12/18/2025 | $13.43 | $13.44 (0.07%) | $13.57 | $13.24 | 366.60 K | $896.23 M |
| 12/17/2025 | $13.75 | $13.28 (-3.42%) | $13.77 | $13.23 | 339.90 K | $885.56 M |
| 12/16/2025 | $13.90 | $13.76 (-1.01%) | $14.02 | $13.73 | 543.54 K | $917.57 M |
| 12/15/2025 | $13.89 | $13.89 (0%) | $13.96 | $13.73 | 349.72 K | $926.24 M |
| 12/12/2025 | $13.90 | $13.78 (-0.86%) | $14.00 | $13.69 | 717.88 K | $918.91 M |
| 12/11/2025 | $13.72 | $13.88 (1.17%) | $13.95 | $13.61 | 445.06 K | $925.57 M |
| 12/10/2025 | $13.55 | $13.65 (0.74%) | $13.98 | $13.53 | 621.90 K | $910.24 M |
| 12/09/2025 | $13.25 | $13.56 (2.34%) | $13.70 | $13.20 | 524.70 K | $904.24 M |
| 12/08/2025 | $12.96 | $13.26 (2.31%) | $13.39 | $12.83 | 619.32 K | $884.23 M |
| 12/05/2025 | $12.91 | $12.86 (-0.39%) | $12.91 | $12.58 | 366.61 K | $857.56 M |
| 12/04/2025 | $13.01 | $12.89 (-0.92%) | $13.08 | $12.80 | 359.33 K | $859.56 M |
| 12/03/2025 | $12.91 | $13.05 (1.08%) | $13.10 | $12.80 | 431.00 K | $870.23 M |
| 12/02/2025 | $12.84 | $12.87 (0.23%) | $12.89 | $12.74 | 199.40 K | $858.22 M |
| 12/01/2025 | $12.65 | $12.73 (0.63%) | $12.89 | $12.63 | 557.52 K | $848.89 M |
| 11/28/2025 | $12.74 | $12.77 (0.24%) | $12.82 | $12.65 | 211.04 K | $851.55 M |
| 11/26/2025 | $12.34 | $12.66 (2.59%) | $12.71 | $12.34 | 305.70 K | $844.22 M |
| 11/25/2025 | $12.15 | $12.35 (1.65%) | $12.40 | $12.06 | 307.10 K | $823.55 M |
| 11/24/2025 | $11.96 | $12.07 (0.92%) | $12.11 | $11.88 | 415.58 K | $804.88 M |
| 11/21/2025 | $11.61 | $11.86 (2.15%) | $11.93 | $11.47 | 468.60 K | $790.87 M |
| 11/20/2025 | $12.07 | $11.66 (-3.4%) | $12.29 | $11.64 | 497.30 K | $777.54 M |
| 11/19/2025 | $11.95 | $11.82 (-1.09%) | $12.12 | $11.81 | 326.02 K | $788.20 M |
| 11/18/2025 | $11.93 | $11.98 (0.42%) | $12.12 | $11.84 | 282.90 K | $798.87 M |
| 11/17/2025 | $12.36 | $12.03 (-2.67%) | $12.41 | $11.99 | 303.20 K | $802.21 M |
| 11/14/2025 | $12.29 | $12.35 (0.49%) | $12.43 | $12.17 | 323.20 K | $823.55 M |
| 11/13/2025 | $12.83 | $12.51 (-2.49%) | $12.83 | $12.32 | 388.33 K | $834.22 M |
| 11/12/2025 | $12.70 | $12.90 (1.57%) | $13.05 | $12.66 | 437.70 K | $860.22 M |
| 11/11/2025 | $12.57 | $12.70 (1.03%) | $12.72 | $12.38 | 434.50 K | $846.89 M |
| 11/10/2025 | $12.36 | $12.54 (1.46%) | $12.63 | $12.30 | 450.30 K | $836.22 M |
| 11/07/2025 | $12.04 | $12.25 (1.74%) | $12.32 | $11.86 | 454.50 K | $816.88 M |
| 11/06/2025 | $12.69 | $12.19 (-3.94%) | $12.69 | $12.16 | 421.70 K | $812.88 M |
| 11/05/2025 | $12.73 | $12.58 (-1.18%) | $12.74 | $12.16 | 609.70 K | $838.88 M |
| 11/04/2025 | $11.74 | $12.77 (8.77%) | $12.93 | $11.50 | 1.12 M | $851.55 M |
| 11/03/2025 | $11.34 | $11.38 (0.35%) | $11.47 | $11.21 | 446.20 K | $758.86 M |
| 10/31/2025 | $11.38 | $11.35 (-0.26%) | $11.44 | $11.14 | 355.30 K | $756.86 M |
| 10/30/2025 | $11.38 | $11.40 (0.18%) | $11.65 | $11.35 | 476.11 K | $764.22 M |
| 10/29/2025 | $11.08 | $11.50 (3.79%) | $11.69 | $11.02 | 1.09 M | $770.93 M |
| 10/28/2025 | $10.97 | $10.98 (0.09%) | $11.14 | $10.89 | 399.78 K | $736.07 M |
| 10/27/2025 | $11.15 | $11.03 (-1.08%) | $11.39 | $11.01 | 419.74 K | $739.42 M |
| 10/24/2025 | $11.10 | $11.15 (0.45%) | $11.29 | $11.00 | 279.35 K | $747.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
