Great Lakes Dredge & Dock... (GLDD)
NASDAQ: GLDD
· Real-Time Price · USD
11.65
-0.02 (-0.17%)
At close: Sep 05, 2025, 3:04 PM
GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.65 | 11.78 | 11.58 | 11.67 | 11.67 | 0.69% | 333,741 |
| Sep 3, 2025 | 11.60 | 11.68 | 11.48 | 11.59 | 11.59 | -0.26% | 398,200 |
| Sep 2, 2025 | 11.58 | 11.80 | 11.47 | 11.62 | 11.62 | -0.34% | 514,534 |
| Aug 29, 2025 | 11.94 | 11.94 | 11.61 | 11.66 | 11.66 | -2.35% | 279,012 |
| Aug 28, 2025 | 11.90 | 12.06 | 11.83 | 11.94 | 11.94 | 0.51% | 403,500 |
| Aug 27, 2025 | 11.94 | 12.10 | 11.87 | 11.88 | 11.88 | -0.67% | 270,872 |
| Aug 26, 2025 | 11.76 | 11.99 | 11.71 | 11.96 | 11.96 | 1.61% | 257,600 |
| Aug 25, 2025 | 11.92 | 12.03 | 11.77 | 11.77 | 11.77 | -1.26% | 255,309 |
| Aug 22, 2025 | 11.63 | 11.98 | 11.58 | 11.92 | 11.92 | 3.74% | 420,900 |
| Aug 21, 2025 | 11.47 | 11.52 | 11.39 | 11.49 | 11.49 | 0.35% | 246,000 |
| Aug 20, 2025 | 11.44 | 11.51 | 11.16 | 11.45 | 11.45 | 0.70% | 386,500 |
| Aug 19, 2025 | 11.56 | 11.60 | 11.32 | 11.37 | 11.37 | -1.81% | 300,749 |
| Aug 18, 2025 | 11.37 | 11.73 | 11.37 | 11.58 | 11.58 | 2.03% | 350,188 |
| Aug 15, 2025 | 11.43 | 11.44 | 11.16 | 11.35 | 11.35 | -0.18% | 659,861 |
| Aug 14, 2025 | 11.61 | 11.67 | 11.36 | 11.37 | 11.37 | -2.74% | 463,000 |
| Aug 13, 2025 | 11.52 | 11.70 | 11.40 | 11.69 | 11.69 | 2.63% | 621,008 |
| Aug 12, 2025 | 11.54 | 11.59 | 11.35 | 11.39 | 11.39 | -0.70% | 436,439 |
| Aug 11, 2025 | 11.61 | 11.68 | 11.36 | 11.47 | 11.47 | -0.95% | 400,237 |
| Aug 8, 2025 | 11.34 | 11.59 | 11.28 | 11.58 | 11.58 | 2.66% | 403,642 |
| Aug 7, 2025 | 11.24 | 11.44 | 11.20 | 11.28 | 11.28 | 1.90% | 347,500 |