Great Lakes Dredge & Dock... (GLDD)
NASDAQ: GLDD
· Real-Time Price · USD
11.22
-0.15 (-1.32%)
At close: Aug 15, 2025, 12:27 PM
GLDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.61 | 11.67 | 11.36 | 11.37 | 11.37 | -2.74% | 462,965 |
| 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 |
| Aug 6, 2025 | 11.51 | 11.51 | 10.95 | 11.07 | 11.07 | -3.32% | 504,000 |
| Aug 5, 2025 | 11.42 | 11.90 | 11.17 | 11.45 | 11.45 | 7.71% | 856,300 |
| Aug 4, 2025 | 10.67 | 10.80 | 10.46 | 10.63 | 10.63 | 0.95% | 533,424 |
| Aug 1, 2025 | 10.86 | 10.86 | 10.37 | 10.53 | 10.53 | -4.96% | 549,700 |
| Jul 31, 2025 | 11.17 | 11.35 | 11.01 | 11.08 | 11.08 | -1.42% | 458,900 |
| Jul 30, 2025 | 11.40 | 11.51 | 11.19 | 11.24 | 11.24 | -1.40% | 401,207 |
| Jul 29, 2025 | 11.55 | 11.60 | 11.36 | 11.40 | 11.40 | -0.18% | 262,027 |
| Jul 28, 2025 | 11.61 | 11.64 | 11.37 | 11.42 | 11.42 | -1.13% | 295,200 |
| Jul 25, 2025 | 11.39 | 11.65 | 11.34 | 11.55 | 11.55 | 1.49% | 319,703 |
| Jul 24, 2025 | 11.31 | 11.48 | 11.28 | 11.38 | 11.38 | -0.18% | 316,000 |
| Jul 23, 2025 | 11.19 | 11.41 | 11.19 | 11.40 | 11.40 | 1.88% | 305,742 |
| Jul 22, 2025 | 11.25 | 11.31 | 10.94 | 11.19 | 11.19 | -0.53% | 422,312 |
| Jul 21, 2025 | 11.20 | 11.27 | 11.04 | 11.25 | 11.25 | 0.81% | 372,606 |
| Jul 18, 2025 | 11.48 | 11.52 | 11.12 | 11.16 | 11.16 | -1.76% | 409,112 |