Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Great Lakes Dredge & Dock Corporation - Common Stock (NQ:GLDD)

8.810 +0.090 (+1.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	8.730	8.940	8.610	8.810	347,813	+0.09(+1.03%)
Apr 16, 2025	8.920	9.080	8.340	8.720	910,552	-0.27(-3.00%)
Apr 15, 2025	8.900	9.130	8.800	8.990	375,690	+0.07(+0.78%)
Apr 14, 2025	9.010	9.010	8.770	8.920	280,482	+0.04(+0.45%)
Apr 11, 2025	8.700	8.940	8.610	8.880	361,869	+0.19(+2.19%)
Apr 10, 2025	8.520	8.820	8.420	8.690	379,978	-0.12(-1.36%)
Apr 09, 2025	7.990	9.025	7.971	8.810	490,040	+0.77(+9.58%)
Apr 08, 2025	8.360	8.470	7.920	8.040	539,846	-0.07(-0.86%)
Apr 07, 2025	7.620	8.420	7.510	8.110	529,314	+0.04(+0.50%)
Apr 04, 2025	8.160	8.345	7.880	8.070	621,418	-0.50(-5.83%)
Apr 03, 2025	8.570	8.770	8.490	8.570	362,658	-0.49(-5.41%)
Apr 02, 2025	8.720	9.100	8.675	9.060	215,178	+0.15(+1.68%)
Apr 01, 2025	8.660	8.943	8.630	8.910	356,392	+0.21(+2.41%)
Mar 31, 2025	8.700	8.770	8.510	8.700	399,026	-0.14(-1.58%)
Mar 28, 2025	8.980	8.980	8.830	8.840	533,091	-0.15(-1.67%)
Mar 27, 2025	8.940	9.070	8.860	8.990	236,916	+0.02(+0.22%)
Mar 26, 2025	9.190	9.190	8.920	8.970	358,865	-0.22(-2.39%)
Mar 25, 2025	9.180	9.260	9.080	9.190	363,380	-0.03(-0.33%)
Mar 24, 2025	9.230	9.360	9.130	9.220	313,899	+0.11(+1.21%)
Mar 21, 2025	9.140	9.310	8.780	9.110	1,312,070	-0.22(-2.36%)
Mar 20, 2025	9.170	9.430	9.155	9.330	380,418	+0.09(+0.97%)
Mar 19, 2025	8.920	9.270	8.885	9.240	463,791	+0.33(+3.70%)
Mar 18, 2025	8.640	8.930	8.580	8.910	502,020	+0.21(+2.41%)
Mar 17, 2025	8.590	8.770	8.540	8.700	552,452	+0.05(+0.58%)
Mar 14, 2025	8.240	8.700	8.160	8.650	637,050	+0.81(+10.33%)
Mar 13, 2025	7.910	7.990	7.750	7.840	307,363	-0.08(-1.01%)
Mar 12, 2025	7.870	7.990	7.690	7.920	357,059	+0.14(+1.80%)
Mar 11, 2025	7.720	7.910	7.610	7.780	430,009	+0.11(+1.43%)
Mar 10, 2025	7.780	7.880	7.581	7.670	419,663	-0.25(-3.16%)
Mar 07, 2025	7.960	8.080	7.798	7.920	345,140	-0.06(-0.75%)
Mar 06, 2025	7.940	8.075	7.860	7.980	273,803	-0.03(-0.37%)
Mar 05, 2025	7.850	8.040	7.810	8.010	389,733	+0.16(+2.04%)
Mar 04, 2025	7.800	8.020	7.691	7.850	381,957	-0.11(-1.38%)
Mar 03, 2025	8.540	8.570	7.950	7.960	396,226	-0.53(-6.24%)
Feb 28, 2025	8.080	8.570	8.080	8.490	648,264	+0.41(+5.07%)
Feb 27, 2025	8.470	8.490	8.020	8.080	816,454	-0.48(-5.61%)
Feb 26, 2025	8.390	8.600	8.330	8.560	338,517	+0.25(+3.01%)
Feb 25, 2025	8.230	8.400	8.100	8.310	568,898	+0.11(+1.34%)
Feb 24, 2025	8.510	8.645	8.190	8.200	639,652	-0.22(-2.61%)
Feb 21, 2025	8.830	8.970	8.330	8.420	681,508	-0.27(-3.11%)
Feb 20, 2025	8.480	8.795	8.200	8.690	709,555	+0.16(+1.88%)
Feb 19, 2025	8.850	9.030	8.300	8.530	1,078,229	-0.45(-5.01%)
Feb 18, 2025	11.11	11.35	8.915	8.980	1,922,734	-2.02(-18.36%)
Feb 14, 2025	11.18	11.21	10.91	11.00	320,291	-0.12(-1.08%)
Feb 13, 2025	11.35	11.37	10.97	11.12	429,044	-0.10(-0.89%)
Feb 12, 2025	11.14	11.30	11.09	11.22	334,081	-0.21(-1.84%)
Feb 11, 2025	11.57	11.72	11.33	11.43	320,236	-0.32(-2.72%)
Feb 10, 2025	11.50	11.80	11.45	11.75	392,309	+0.34(+2.98%)
Feb 07, 2025	11.50	11.59	11.37	11.41	391,697	-0.05(-0.44%)
Feb 06, 2025	11.30	11.53	11.23	11.46	445,009	+0.19(+1.69%)
Feb 05, 2025	10.98	11.29	10.98	11.27	352,723	+0.29(+2.64%)
Feb 04, 2025	10.75	11.00	10.72	10.98	253,351	+0.16(+1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Great Lakes Dredge & Dock Corporation - Common Stock (NQ:GLDD)

Historical Prices