Great Lakes Dredge & Dock Corporation - Common Stock (GLDD)
8.6100
-0.4500 (-4.97%)
NASDAQ · Last Trade: Apr 3rd, 10:55 AM EDT
Historical Prices For Great Lakes Dredge & Dock Corporation - Common Stock (GLDD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 8.72 | 9.10 | 8.68 | 9.06 | 215,178 | 9.06 |
| 4/01/2025 | 8.66 | 8.94 | 8.63 | 8.91 | 356,392 | 8.91 |
| 3/31/2025 | 8.70 | 8.77 | 8.51 | 8.70 | 399,026 | 8.70 |
| 3/28/2025 | 8.98 | 8.98 | 8.83 | 8.84 | 533,091 | 8.84 |
| 3/27/2025 | 8.94 | 9.07 | 8.86 | 8.99 | 236,916 | 8.99 |
| 3/26/2025 | 9.19 | 9.19 | 8.92 | 8.97 | 358,765 | 8.97 |
| 3/25/2025 | 9.18 | 9.26 | 9.08 | 9.19 | 363,380 | 9.19 |
| 3/24/2025 | 9.23 | 9.36 | 9.13 | 9.22 | 313,899 | 9.22 |
| 3/21/2025 | 9.14 | 9.31 | 8.78 | 9.11 | 1,312,070 | 9.11 |
| 3/20/2025 | 9.17 | 9.43 | 9.15 | 9.33 | 380,418 | 9.33 |
| 3/19/2025 | 8.92 | 9.27 | 8.88 | 9.24 | 463,791 | 9.24 |
| 3/18/2025 | 8.64 | 8.93 | 8.58 | 8.91 | 502,020 | 8.91 |
| 3/17/2025 | 8.59 | 8.77 | 8.54 | 8.70 | 552,452 | 8.70 |
| 3/14/2025 | 8.24 | 8.70 | 8.16 | 8.65 | 637,050 | 8.65 |
| 3/13/2025 | 7.91 | 7.99 | 7.75 | 7.84 | 307,363 | 7.84 |
| 3/12/2025 | 7.87 | 7.99 | 7.69 | 7.92 | 357,059 | 7.92 |
| 3/11/2025 | 7.72 | 7.91 | 7.61 | 7.78 | 430,009 | 7.78 |
| 3/10/2025 | 7.78 | 7.88 | 7.58 | 7.67 | 419,663 | 7.67 |
| 3/07/2025 | 7.96 | 8.08 | 7.80 | 7.92 | 345,140 | 7.92 |
| 3/06/2025 | 7.94 | 8.07 | 7.86 | 7.98 | 273,803 | 7.98 |
| 3/05/2025 | 7.85 | 8.04 | 7.81 | 8.01 | 389,733 | 8.01 |
| 3/04/2025 | 7.80 | 8.02 | 7.69 | 7.85 | 381,957 | 7.85 |
| 3/03/2025 | 8.54 | 8.57 | 7.95 | 7.96 | 396,226 | 7.96 |
| 2/28/2025 | 8.08 | 8.57 | 8.08 | 8.49 | 648,264 | 8.49 |
| 2/27/2025 | 8.47 | 8.49 | 8.02 | 8.08 | 816,454 | 8.08 |
| 2/26/2025 | 8.39 | 8.60 | 8.33 | 8.56 | 338,517 | 8.56 |
| 2/25/2025 | 8.23 | 8.40 | 8.10 | 8.31 | 568,898 | 8.31 |
| 2/24/2025 | 8.51 | 8.64 | 8.19 | 8.20 | 639,652 | 8.20 |
| 2/21/2025 | 8.83 | 8.97 | 8.33 | 8.42 | 681,508 | 8.42 |
| 2/20/2025 | 8.48 | 8.79 | 8.20 | 8.69 | 709,555 | 8.69 |
| 2/19/2025 | 8.85 | 9.03 | 8.30 | 8.53 | 1,078,229 | 8.53 |
| 2/18/2025 | 11.11 | 11.35 | 8.91 | 8.98 | 1,922,734 | 8.98 |
| 2/14/2025 | 11.18 | 11.21 | 10.91 | 11.00 | 320,291 | 11.00 |
| 2/13/2025 | 11.35 | 11.37 | 10.97 | 11.12 | 429,044 | 11.12 |
| 2/12/2025 | 11.14 | 11.30 | 11.09 | 11.22 | 334,081 | 11.22 |
| 2/11/2025 | 11.57 | 11.72 | 11.33 | 11.43 | 320,236 | 11.43 |
| 2/10/2025 | 11.50 | 11.80 | 11.45 | 11.75 | 392,309 | 11.75 |
| 2/07/2025 | 11.50 | 11.59 | 11.37 | 11.41 | 391,697 | 11.41 |
| 2/06/2025 | 11.30 | 11.53 | 11.23 | 11.46 | 445,009 | 11.46 |
| 2/05/2025 | 10.98 | 11.29 | 10.98 | 11.27 | 352,723 | 11.27 |
| 2/04/2025 | 10.75 | 11.00 | 10.75 | 10.98 | 253,351 | 10.98 |
| 2/03/2025 | 10.85 | 10.96 | 10.68 | 10.82 | 271,289 | 10.82 |
| 1/31/2025 | 11.14 | 11.14 | 10.88 | 10.99 | 282,228 | 10.99 |
| 1/30/2025 | 11.09 | 11.21 | 11.03 | 11.15 | 259,826 | 11.15 |
| 1/29/2025 | 10.76 | 11.05 | 10.76 | 10.98 | 216,164 | 10.98 |
| 1/28/2025 | 11.20 | 11.21 | 10.75 | 10.76 | 478,978 | 10.76 |
| 1/27/2025 | 11.64 | 11.75 | 11.12 | 11.15 | 446,790 | 11.15 |
| 1/24/2025 | 12.01 | 12.02 | 11.70 | 11.77 | 305,118 | 11.77 |
| 1/23/2025 | 12.13 | 12.19 | 12.00 | 12.07 | 253,136 | 12.07 |
| 1/22/2025 | 12.44 | 12.50 | 12.14 | 12.17 | 378,585 | 12.17 |
| 1/21/2025 | 12.24 | 12.54 | 12.14 | 12.44 | 608,608 | 12.44 |
| 1/17/2025 | 12.10 | 12.24 | 11.91 | 12.02 | 650,701 | 12.02 |
| 1/16/2025 | 11.83 | 12.03 | 11.79 | 12.02 | 347,263 | 12.02 |
| 1/15/2025 | 11.91 | 12.01 | 11.64 | 11.77 | 321,553 | 11.77 |
| 1/14/2025 | 11.27 | 11.68 | 11.27 | 11.67 | 322,726 | 11.67 |
| 1/13/2025 | 11.00 | 11.24 | 10.95 | 11.23 | 322,916 | 11.23 |
| 1/10/2025 | 11.17 | 11.17 | 10.94 | 11.08 | 336,408 | 11.08 |
| 1/08/2025 | 11.28 | 11.40 | 11.10 | 11.37 | 336,744 | 11.37 |
| 1/07/2025 | 11.64 | 11.64 | 11.15 | 11.37 | 330,616 | 11.37 |
| 1/06/2025 | 11.84 | 11.88 | 11.60 | 11.62 | 365,967 | 11.62 |
| 1/03/2025 | 11.68 | 11.80 | 11.60 | 11.77 | 403,361 | 11.77 |