Great Lakes Dredge & Dock...

8.11
0.04 (0.50%)
At close: Apr 07, 2025, 1:18 PM

Great Lakes Dredge & Dock Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 8.16 8.35 7.88 8.07 -0.50 -5.83% 612,707
Apr 3, 2025 8.57 8.77 8.49 8.57 -0.49 -5.41% 362,700
Apr 2, 2025 8.72 9.10 8.68 9.06 0.15 1.68% 215,200
Apr 1, 2025 8.66 8.94 8.63 8.91 0.21 2.41% 356,400
Mar 31, 2025 8.70 8.77 8.51 8.70 -0.14 -1.58% 399,026
Mar 28, 2025 8.98 8.98 8.83 8.84 -0.15 -1.67% 533,100
Mar 27, 2025 8.94 9.07 8.86 8.99 0.02 0.22% 236,916
Mar 26, 2025 9.19 9.19 8.92 8.97 -0.22 -2.39% 358,865
Mar 25, 2025 9.18 9.26 9.08 9.19 -0.03 -0.33% 363,400
Mar 24, 2025 9.23 9.36 9.13 9.22 0.11 1.21% 313,900
Mar 21, 2025 9.14 9.31 8.78 9.11 -0.22 -2.36% 1,312,100
Mar 20, 2025 9.17 9.43 9.15 9.33 0.09 0.97% 380,418
Mar 19, 2025 8.92 9.27 8.89 9.24 0.33 3.70% 463,800
Mar 18, 2025 8.64 8.93 8.58 8.91 0.21 2.41% 502,020
Mar 17, 2025 8.59 8.77 8.54 8.70 0.05 0.58% 552,452
Mar 14, 2025 8.24 8.70 8.16 8.65 0.81 10.33% 637,100
Mar 13, 2025 7.91 7.99 7.75 7.84 -0.08 -1.01% 307,400
Mar 12, 2025 7.87 7.99 7.69 7.92 0.14 1.80% 357,100
Mar 11, 2025 7.72 7.91 7.61 7.78 0.11 1.43% 430,009
Mar 10, 2025 7.78 7.88 7.58 7.67 -0.25 -3.16% 419,700
Mar 7, 2025 7.96 8.08 7.80 7.92 -0.06 -0.75% 345,140
Mar 6, 2025 7.94 8.07 7.86 7.98 -0.03 -0.37% 273,803
Mar 5, 2025 7.85 8.04 7.81 8.01 0.16 2.04% 389,733
Mar 4, 2025 7.80 8.02 7.69 7.85 -0.11 -1.38% 392,200
Mar 3, 2025 8.54 8.57 7.95 7.96 -0.53 -6.24% 396,227
Feb 28, 2025 8.08 8.57 8.08 8.49 0.41 5.07% 648,300
Feb 27, 2025 8.47 8.49 8.02 8.08 -0.48 -5.61% 816,500
Feb 26, 2025 8.39 8.60 8.33 8.56 0.25 3.01% 338,627
Feb 25, 2025 8.23 8.40 8.10 8.31 0.11 1.34% 568,900
Feb 24, 2025 8.51 8.65 8.19 8.20 -0.22 -2.61% 639,700
Feb 21, 2025 8.83 8.97 8.33 8.42 -0.27 -3.11% 681,508
Feb 20, 2025 8.48 8.80 8.20 8.69 0.16 1.88% 709,600
Feb 19, 2025 8.85 9.03 8.30 8.53 -0.45 -5.01% 1,078,342
Feb 18, 2025 11.11 11.35 8.91 8.98 -2.02 -18.36% 1,922,806
Feb 14, 2025 11.18 11.21 10.91 11.00 -0.12 -1.08% 320,300
Feb 13, 2025 11.35 11.37 10.98 11.12 -0.10 -0.89% 429,044
Feb 12, 2025 11.14 11.30 11.09 11.22 -0.21 -1.84% 334,100
Feb 11, 2025 11.57 11.72 11.33 11.43 -0.32 -2.72% 320,241
Feb 10, 2025 11.50 11.80 11.45 11.75 0.34 2.98% 392,309
Feb 7, 2025 11.50 11.59 11.37 11.41 -0.05 -0.44% 391,700
Feb 6, 2025 11.30 11.53 11.23 11.46 0.19 1.69% 445,009
Feb 5, 2025 10.98 11.30 10.98 11.27 0.29 2.64% 352,723
Feb 4, 2025 10.75 11.00 10.72 10.98 0.16 1.48% 237,600
Feb 3, 2025 10.85 10.96 10.68 10.82 -0.17 -1.55% 271,300
Jan 31, 2025 11.14 11.14 10.88 10.99 -0.16 -1.43% 282,228
Jan 30, 2025 11.09 11.21 11.03 11.15 0.17 1.55% 328,626
Jan 29, 2025 10.76 11.05 10.76 10.98 0.22 2.04% 216,200
Jan 28, 2025 11.20 11.21 10.75 10.76 -0.39 -3.50% 437,100
Jan 27, 2025 11.64 11.75 11.12 11.15 -0.62 -5.27% 446,800
Jan 24, 2025 12.01 12.02 11.70 11.77 -0.30 -2.49% 305,118