Great Lakes Dredge & Dock... (GLDD)
7.86
-0.10 (-1.26%)
At close: Mar 04, 2025, 3:59 PM
7.87
0.19%
After-hours: Mar 04, 2025, 07:00 PM EST
GLDD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.54 | 8.57 | 7.95 | 7.96 | -0.53 | -6.24% | 396,051 |
| 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 |
| Jan 23, 2025 | 12.13 | 12.19 | 12.00 | 12.07 | -0.10 | -0.82% | 253,136 |
| Jan 22, 2025 | 12.44 | 12.50 | 12.14 | 12.17 | -0.27 | -2.17% | 379,100 |
| Jan 21, 2025 | 12.24 | 12.54 | 12.14 | 12.44 | 0.42 | 3.49% | 608,624 |
| Jan 17, 2025 | 12.10 | 12.24 | 11.91 | 12.02 | 0.00 | 0.00% | 650,701 |
| Jan 16, 2025 | 11.83 | 12.03 | 11.79 | 12.02 | 0.25 | 2.12% | 347,300 |
| Jan 15, 2025 | 11.91 | 12.01 | 11.64 | 11.77 | 0.10 | 0.86% | 321,600 |
| Jan 14, 2025 | 11.27 | 11.68 | 11.27 | 11.67 | 0.44 | 3.92% | 322,726 |
| Jan 13, 2025 | 11.00 | 11.25 | 10.95 | 11.23 | 0.15 | 1.35% | 322,916 |
| Jan 10, 2025 | 11.17 | 11.17 | 10.94 | 11.08 | -0.29 | -2.55% | 336,408 |
| Jan 8, 2025 | 11.28 | 11.41 | 11.10 | 11.37 | 0.00 | 0.00% | 336,744 |
| Jan 7, 2025 | 11.64 | 11.64 | 11.15 | 11.37 | -0.25 | -2.15% | 330,616 |
| Jan 6, 2025 | 11.84 | 11.88 | 11.60 | 11.62 | -0.15 | -1.27% | 366,000 |
| Jan 3, 2025 | 11.68 | 11.80 | 11.60 | 11.77 | 0.11 | 0.94% | 403,400 |
| Jan 2, 2025 | 11.45 | 11.85 | 11.30 | 11.66 | 0.37 | 3.28% | 578,918 |
| Dec 31, 2024 | 11.42 | 11.45 | 11.24 | 11.29 | -0.03 | -0.27% | 321,315 |
| Dec 30, 2024 | 11.21 | 11.41 | 11.01 | 11.32 | 0.01 | 0.09% | 360,801 |
| Dec 27, 2024 | 11.64 | 11.72 | 11.21 | 11.31 | -0.43 | -3.66% | 358,322 |
| Dec 26, 2024 | 11.64 | 11.75 | 11.50 | 11.74 | 0.10 | 0.86% | 258,700 |
| Dec 24, 2024 | 11.55 | 11.68 | 11.46 | 11.64 | 0.09 | 0.78% | 185,700 |
| Dec 23, 2024 | 11.64 | 11.70 | 11.42 | 11.55 | -0.17 | -1.45% | 406,546 |
| Dec 20, 2024 | 11.39 | 11.97 | 11.39 | 11.72 | 0.17 | 1.47% | 1,073,800 |
| Dec 19, 2024 | 11.67 | 11.71 | 11.33 | 11.55 | 0.12 | 1.05% | 474,193 |
| Dec 18, 2024 | 11.95 | 12.20 | 11.30 | 11.43 | -0.45 | -3.79% | 532,367 |
| Dec 17, 2024 | 12.00 | 12.01 | 11.70 | 11.88 | -0.21 | -1.74% | 441,818 |