Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Lakes Drg Dock (NQ: GLDD )

9.150 -0.020 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.000 4.080 3.950 4.000 140,014 -0.01(-0.25%)
Oct 29, 2015 4.090 4.170 3.990 4.010 135,141 -0.11(-2.67%)
Oct 28, 2015 3.920 4.120 3.850 4.120 328,969 +0.21(+5.37%)
Oct 27, 2015 4.090 4.110 3.905 3.910 1,095,531 -0.21(-5.10%)
Oct 26, 2015 4.240 4.280 4.070 4.120 238,888 -0.14(-3.29%)
Oct 23, 2015 4.250 4.290 4.180 4.260 439,264 +0.01(+0.24%)
Oct 22, 2015 4.260 4.320 4.080 4.250 373,341 +0.05(+1.19%)
Oct 21, 2015 4.270 4.370 4.070 4.200 400,779 -0.12(-2.78%)
Oct 20, 2015 4.250 4.760 4.230 4.320 1,168,197 +0.10(+2.37%)
Oct 19, 2015 4.250 4.400 3.780 4.220 2,057,166 -1.11(-20.83%)
Oct 16, 2015 5.560 5.560 5.250 5.330 117,231 -0.24(-4.31%)
Oct 15, 2015 5.610 5.610 5.450 5.570 183,472 -0.02(-0.36%)
Oct 14, 2015 5.720 5.780 5.560 5.590 260,304 -0.11(-1.93%)
Oct 13, 2015 5.780 5.880 5.670 5.700 270,029 -0.09(-1.55%)
Oct 12, 2015 5.750 5.800 5.670 5.790 84,087 +0.06(+1.05%)
Oct 09, 2015 5.650 5.770 5.610 5.730 117,373 +0.12(+2.14%)
Oct 08, 2015 5.570 5.698 5.540 5.610 221,078 +0.01(+0.18%)
Oct 07, 2015 5.670 5.690 5.420 5.600 396,530 -0.07(-1.23%)
Oct 06, 2015 5.560 5.840 5.480 5.670 420,308 +0.11(+1.98%)
Oct 05, 2015 5.140 5.600 5.140 5.560 260,656 +0.44(+8.59%)
Oct 02, 2015 4.960 5.120 4.910 5.120 215,009 +0.13(+2.61%)
Oct 01, 2015 5.030 5.150 4.960 4.990 224,573 -0.05(-0.99%)
Sep 30, 2015 5.140 5.160 5.030 5.040 185,158 -0.04(-0.79%)
Sep 29, 2015 5.000 5.140 5.000 5.080 148,375 +0.08(+1.60%)
Sep 28, 2015 5.200 5.227 5.000 5.000 244,349 -0.24(-4.58%)
Sep 25, 2015 5.340 5.360 5.210 5.240 323,938 -0.07(-1.32%)
Sep 24, 2015 5.100 5.350 5.050 5.310 464,591 +0.15(+2.91%)
Sep 23, 2015 5.170 5.265 5.130 5.160 143,609 -0.03(-0.58%)
Sep 22, 2015 5.170 5.230 5.050 5.190 397,407 -0.02(-0.38%)
Sep 21, 2015 5.270 5.270 5.200 5.210 173,302 +0.00(+0.00%)
Sep 18, 2015 5.400 5.429 5.170 5.210 333,900 -0.26(-4.75%)
Sep 17, 2015 5.410 5.560 5.370 5.470 204,928 +0.08(+1.48%)
Sep 16, 2015 5.350 5.440 5.340 5.390 210,809 +0.07(+1.32%)
Sep 15, 2015 5.260 5.350 5.240 5.320 132,887 +0.06(+1.14%)
Sep 14, 2015 5.280 5.328 5.200 5.260 135,335 -0.01(-0.19%)
Sep 11, 2015 5.320 5.380 5.230 5.270 279,710 -0.10(-1.86%)
Sep 10, 2015 5.390 5.485 5.340 5.370 66,937 -0.03(-0.56%)
Sep 09, 2015 5.460 5.550 5.390 5.400 86,415 +0.00(+0.00%)
Sep 08, 2015 5.410 5.520 5.330 5.400 121,454 +0.10(+1.89%)
Sep 04, 2015 5.400 5.300 5.300 5.300 159,100 -0.17(-3.11%)
Sep 03, 2015 5.500 5.560 5.410 5.470 110,399 -0.03(-0.55%)
Sep 02, 2015 5.350 5.500 5.220 5.500 229,378 +0.24(+4.56%)
Sep 01, 2015 5.440 5.500 5.240 5.260 228,362 -0.29(-5.23%)
Aug 31, 2015 5.350 5.570 5.340 5.550 144,550 +0.13(+2.40%)
Aug 28, 2015 5.240 5.470 5.240 5.420 118,015 +0.13(+2.46%)
Aug 27, 2015 5.300 5.390 5.140 5.290 216,873 +0.00(+0.00%)
Aug 26, 2015 5.180 5.310 5.060 5.290 284,029 +0.19(+3.73%)
Aug 25, 2015 5.390 5.390 5.070 5.100 294,844 -0.10(-1.92%)
Aug 24, 2015 5.020 5.440 5.020 5.200 399,739 -0.19(-3.53%)
Aug 21, 2015 5.280 5.460 5.280 5.390 402,847 -0.01(-0.19%)
Aug 20, 2015 5.630 5.640 5.400 5.400 264,080 -0.28(-4.93%)
Aug 19, 2015 5.720 5.810 5.580 5.680 262,035 +0.04(+0.71%)
Aug 18, 2015 5.540 5.670 5.470 5.640 242,054 +0.06(+1.08%)
Aug 17, 2015 5.590 5.620 5.555 5.580 108,625 -0.06(-1.06%)
Aug 14, 2015 5.580 5.710 5.570 5.640 140,334 +0.03(+0.53%)
Aug 13, 2015 5.640 5.690 5.590 5.610 189,751 -0.02(-0.36%)
Aug 12, 2015 5.660 5.760 5.600 5.630 202,186 -0.12(-2.09%)
Aug 11, 2015 5.680 5.815 5.630 5.750 208,820 -0.02(-0.35%)
Aug 10, 2015 5.710 5.880 5.680 5.770 257,322 +0.08(+1.41%)
Aug 07, 2015 5.830 5.960 5.690 5.690 217,654 -0.23(-3.89%)
Aug 06, 2015 5.970 6.000 5.850 5.920 367,083 -0.05(-0.84%)
Aug 05, 2015 5.890 6.170 5.890 5.970 526,355 +0.09(+1.53%)
Aug 04, 2015 5.850 5.880 5.250 5.880 643,879 +0.55(+10.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.