Great Lakes Dredge & Dock (GLDD)
NASDAQ:GLDD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 03, 2026
16.98
17.02
16.98
17.00
17.00
0.00%
0
0.00
Apr 02, 2026
16.98
17.02
16.98
17.00
17.00
0.00%
0
0.00
Apr 01, 2026
16.98
17.02
16.98
17.00
17.00
0.00%
0
0.00
Mar 31, 2026
16.98
17.02
16.98
17.00
17.00
+0.18%
2,771,518
1.74
Mar 30, 2026
16.97
16.99
16.97
16.97
16.97
0.00%
1,718,392
1.09
Mar 27, 2026
16.97
16.98
16.96
16.97
16.97
0.00%
1,874,475
1.21
Mar 26, 2026
16.97
16.98
16.96
16.97
16.97
-0.06%
1,866,638
1.23
Mar 25, 2026
16.98
16.99
16.97
16.98
16.98
+0.06%
827,250
0.55
Mar 24, 2026
16.96
16.99
16.95
16.97
16.97
+0.12%
2,178,121
1.47
Mar 23, 2026
16.97
16.98
16.95
16.95
16.95
+0.06%
1,687,813
1.16
Mar 20, 2026
16.97
16.97
16.94
16.94
16.94
-0.06%
3,313,392
2.36
Mar 19, 2026
16.94
16.98
16.93
16.95
16.95
+0.12%
1,397,450
1.00
Mar 18, 2026
16.96
16.98
16.93
16.93
16.93
-0.12%
1,466,418
1.06
Mar 17, 2026
16.94
16.96
16.93
16.95
16.95
+0.12%
1,281,451
0.94
Mar 16, 2026
16.94
16.95
16.92
16.93
16.93
+0.06%
2,737,271
2.06
Mar 13, 2026
16.96
16.96
16.92
16.92
16.92
-0.18%
3,177,496
2.47
Mar 12, 2026
16.93
16.95
16.93
16.95
16.95
0.00%
1,170,302
0.92
Mar 11, 2026
16.94
16.95
16.93
16.95
16.95
+0.06%
871,634
0.69
Mar 10, 2026
16.95
16.96
16.92
16.94
16.94
-0.06%
1,843,358
1.48
Mar 09, 2026
16.92
16.97
16.92
16.95
16.95
+0.06%
2,267,308
1.85
Mar 06, 2026
16.93
16.95
16.92
16.94
16.94
+0.06%
2,839,593
2.39
Mar 05, 2026
16.95
16.97
16.93
16.93
16.93
-0.12%
1,670,712
1.43
Mar 04, 2026
16.97
16.98
16.95
16.95
16.95
-0.18%
1,677,400
1.46
Mar 03, 2026
16.91
16.98
16.91
16.98
16.98
+0.41%
2,519,064
2.26
Mar 02, 2026
16.93
16.98
16.91
16.91
16.91
-0.24%
1,551,717
1.42
Feb 27, 2026
16.91
16.96
16.90
16.95
16.95
+0.24%
1,408,715
1.31
Feb 26, 2026
16.91
16.94
16.90
16.91
16.91
+0.06%
1,501,658
1.41
Feb 25, 2026
16.95
16.96
16.90
16.90
16.90
-0.24%
890,888
0.85
Feb 24, 2026
16.91
16.97
16.88
16.94
16.94
+0.41%
1,409,743
1.37
Feb 23, 2026
16.89
16.92
16.87
16.87
16.87
-0.12%
1,098,346
1.08
Feb 20, 2026
16.90
16.91
16.88
16.89
16.89
+0.06%
1,856,086
1.87
Feb 19, 2026
16.87
16.92
16.87
16.88
16.88
+0.06%
1,780,186
1.84
Feb 18, 2026
16.90
16.91
16.87
16.87
16.87
+0.12%
1,445,802
1.51
Feb 17, 2026
16.91
16.93
16.85
16.85
16.85
-0.24%
1,945,440
2.09
Feb 16, 2026
16.91
16.93
16.88
16.89
16.89
0.00%
0
0.00
Feb 13, 2026
16.91
16.93
16.88
16.89
16.89
-0.35%
3,650,759
4.13
Feb 12, 2026
16.92
16.96
16.88
16.95
16.95
0.00%
5,870,069
7.39
Feb 11, 2026
16.94
16.99
16.86
16.95
16.95
+5.54%
13,112,660
22.16
Feb 10, 2026
16.05
16.57
15.99
16.14
16.14
+0.50%
697,344
1.19
Feb 09, 2026
15.62
16.31
15.59
16.06
16.06
+3.08%
636,303
1.09
Feb 06, 2026
15.08
15.75
15.07
15.58
15.58
+4.63%
638,860
1.10
Feb 05, 2026
14.76
15.19
14.60
14.89
14.89
-0.60%
695,859
1.21
Feb 04, 2026
15.58
15.61
14.63
14.98
14.98
-3.10%
719,785
1.26
Feb 03, 2026
15.13
15.74
15.09
15.46
15.46
+2.25%
591,325
1.04
Feb 02, 2026
14.94
15.30
14.82
15.12
15.12
+0.93%
778,774
1.37
Jan 30, 2026
15.07
15.21
14.71
14.98
14.98
-1.90%
658,713
1.15
Jan 29, 2026
15.34
15.52
14.83
15.27
15.27
-0.33%
644,698
1.13
Jan 28, 2026
15.25
15.47
14.90
15.32
15.32
+0.79%
1,043,604
1.86
Jan 27, 2026
14.89
15.24
14.80
15.20
15.20
+2.08%
657,601
1.18
Jan 26, 2026
15.37
15.39
14.77
14.89
14.89
-3.37%
817,349
1.45
Rows: