Great Lakes Dredge & Dock... (GLDD)
NASDAQ: GLDD
· Real-Time Price · USD
11.78
0.02 (0.17%)
At close: Sep 26, 2025, 3:59 PM
12.20
3.58%
After-hours: Sep 26, 2025, 04:21 PM EDT
GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.87 | 11.87 | 11.71 | 11.78 | 11.78 | 0.17% | 263,495 |
| Sep 25, 2025 | 11.97 | 11.97 | 11.67 | 11.76 | 11.76 | -2.57% | 298,700 |
| Sep 24, 2025 | 12.10 | 12.23 | 12.01 | 12.07 | 12.07 | -0.25% | 494,900 |
| Sep 23, 2025 | 12.27 | 12.56 | 12.07 | 12.10 | 12.10 | -1.31% | 701,114 |
| Sep 22, 2025 | 12.10 | 12.27 | 11.95 | 12.26 | 12.26 | 1.24% | 588,100 |
| Sep 19, 2025 | 12.34 | 12.43 | 12.05 | 12.11 | 12.11 | -1.30% | 1,005,200 |
| Sep 18, 2025 | 12.04 | 12.52 | 11.98 | 12.27 | 12.27 | 2.51% | 747,234 |
| Sep 17, 2025 | 12.20 | 12.30 | 11.94 | 11.97 | 11.97 | -1.40% | 492,142 |
| Sep 16, 2025 | 12.26 | 12.29 | 12.10 | 12.14 | 12.14 | -0.74% | 350,830 |
| Sep 15, 2025 | 12.15 | 12.32 | 12.10 | 12.23 | 12.23 | 1.24% | 451,300 |
| Sep 12, 2025 | 12.19 | 12.24 | 12.05 | 12.08 | 12.08 | -1.55% | 310,326 |
| Sep 11, 2025 | 11.98 | 12.29 | 11.94 | 12.27 | 12.27 | 2.42% | 456,349 |
| Sep 10, 2025 | 11.82 | 12.02 | 11.79 | 11.98 | 11.98 | 1.61% | 304,840 |
| Sep 9, 2025 | 11.64 | 11.88 | 11.60 | 11.79 | 11.79 | 1.11% | 333,773 |
| Sep 8, 2025 | 11.77 | 11.99 | 11.64 | 11.66 | 11.66 | -0.60% | 267,300 |
| Sep 5, 2025 | 11.75 | 11.75 | 11.50 | 11.73 | 11.73 | 0.51% | 275,400 |
| Sep 4, 2025 | 11.65 | 11.78 | 11.58 | 11.67 | 11.67 | 0.69% | 333,742 |
| 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 |