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 )

9.141 +0.331 (+3.76%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 10, 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 (%)
Aug 30, 2013 6.750 6.790 6.700 6.730 0 -0.05(-0.74%)
Aug 29, 2013 6.740 6.780 6.720 6.780 258,435 +0.03(+0.44%)
Aug 28, 2013 6.760 6.770 6.700 6.750 0 +0.00(+0.00%)
Aug 27, 2013 6.810 6.860 6.710 6.750 435,877 -0.14(-2.03%)
Aug 26, 2013 6.840 6.890 6.755 6.890 0 +0.05(+0.73%)
Aug 23, 2013 6.760 6.840 6.686 6.840 0 +0.08(+1.18%)
Aug 22, 2013 6.670 6.790 6.650 6.760 169,165 +0.10(+1.50%)
Aug 21, 2013 6.720 6.750 6.640 6.660 361,154 -0.11(-1.62%)
Aug 20, 2013 6.710 6.790 6.710 6.770 549,447 +0.05(+0.74%)
Aug 19, 2013 6.750 6.820 6.700 6.720 520,750 -0.02(-0.30%)
Aug 16, 2013 6.660 6.830 6.648 6.740 0 +0.04(+0.60%)
Aug 15, 2013 6.670 6.750 6.470 6.700 795,446 -0.09(-1.33%)
Aug 14, 2013 6.850 6.920 6.780 6.790 694,833 -0.09(-1.31%)
Aug 13, 2013 6.890 6.960 6.820 6.880 754,018 -0.02(-0.29%)
Aug 12, 2013 6.960 7.100 6.890 6.900 603,077 -0.10(-1.43%)
Aug 09, 2013 7.390 7.690 7.000 7.000 911,805 -0.44(-5.91%)
Aug 08, 2013 6.500 7.440 6.280 7.440 1,896,886 +0.00(+0.00%)
Aug 07, 2013 7.770 7.800 7.410 7.440 691,573 -0.37(-4.74%)
Aug 06, 2013 7.890 7.890 7.750 7.810 296,291 -0.08(-1.01%)
Aug 05, 2013 7.790 7.920 7.780 7.890 155,809 +0.06(+0.77%)
Aug 02, 2013 7.730 7.850 7.730 7.830 124,659 +0.06(+0.77%)
Aug 01, 2013 7.760 7.820 7.648 7.770 323,870 +0.08(+1.04%)
Jul 31, 2013 7.580 7.820 7.580 7.690 0 +0.12(+1.59%)
Jul 30, 2013 7.610 7.640 7.510 7.570 0 +0.02(+0.26%)
Jul 29, 2013 7.870 7.930 7.440 7.550 0 -0.36(-4.55%)
Jul 26, 2013 8.190 8.190 7.850 7.910 0 -0.37(-4.47%)
Jul 25, 2013 8.150 8.280 8.050 8.280 0 -0.17(-2.01%)
Jul 24, 2013 8.600 8.600 8.420 8.450 0 -0.13(-1.52%)
Jul 23, 2013 8.510 8.620 8.440 8.580 0 +0.10(+1.18%)
Jul 22, 2013 8.630 8.690 8.420 8.480 0 -0.17(-1.97%)
Jul 19, 2013 8.210 8.670 8.200 8.650 0 +0.45(+5.49%)
Jul 18, 2013 8.010 8.250 7.900 8.200 0 +0.22(+2.76%)
Jul 17, 2013 8.110 8.110 7.930 7.980 290,916 -0.10(-1.24%)
Jul 16, 2013 8.100 8.190 8.020 8.080 0 -0.04(-0.49%)
Jul 15, 2013 8.270 8.270 8.095 8.120 0 -0.13(-1.58%)
Jul 12, 2013 8.110 8.260 8.010 8.250 0 +0.10(+1.23%)
Jul 11, 2013 8.080 8.250 7.910 8.150 0 +0.16(+2.00%)
Jul 10, 2013 8.020 8.060 7.950 7.990 0 -0.02(-0.25%)
Jul 09, 2013 8.060 8.052 7.990 8.010 0 +0.01(+0.12%)
Jul 08, 2013 8.050 8.230 7.950 8.000 0 -0.01(-0.12%)
Jul 05, 2013 8.240 8.240 7.950 8.010 0 -0.07(-0.87%)
Jul 03, 2013 7.910 8.150 7.890 8.080 0 +0.15(+1.89%)
Jul 02, 2013 7.950 8.080 7.810 7.930 0 -0.07(-0.88%)
Jul 01, 2013 7.870 8.170 7.870 8.000 0 +0.18(+2.30%)
Jun 28, 2013 7.970 8.000 7.790 7.820 754,510 -0.14(-1.76%)
Jun 26, 2013 8.020 8.030 7.840 7.960 0 -0.01(-0.13%)
Jun 25, 2013 7.940 7.980 7.790 7.970 0 +0.15(+1.92%)
Jun 24, 2013 7.880 7.990 7.735 7.820 0 -0.18(-2.25%)
Jun 21, 2013 8.160 8.250 7.905 8.000 694,216 -0.14(-1.72%)
Jun 20, 2013 8.250 8.470 8.110 8.140 0 -0.18(-2.16%)
Jun 19, 2013 8.620 8.660 8.290 8.320 0 -0.29(-3.37%)
Jun 18, 2013 8.310 8.650 8.130 8.610 0 +0.29(+3.49%)
Jun 17, 2013 8.280 8.365 8.240 8.320 0 +0.11(+1.34%)
Jun 14, 2013 8.370 8.390 8.200 8.210 0 -0.15(-1.79%)
Jun 13, 2013 8.250 8.415 8.190 8.360 158,046 +0.09(+1.09%)
Jun 12, 2013 8.500 8.520 8.250 8.270 172,846 -0.16(-1.90%)
Jun 11, 2013 8.310 8.515 8.310 8.430 321,978 +0.00(+0.00%)
Jun 10, 2013 8.360 8.610 8.170 8.430 0 +0.12(+1.44%)
Jun 07, 2013 8.410 8.460 8.200 8.310 0 -0.03(-0.36%)
Jun 06, 2013 8.160 8.340 8.035 8.340 260,438 +0.20(+2.46%)
Jun 05, 2013 8.250 8.320 8.140 8.140 0 -0.11(-1.33%)
Jun 04, 2013 8.350 8.470 8.170 8.250 0 -0.12(-1.43%)
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.