Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 UNCHANGED
Streaming Delayed 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 31, 2013 8.360 8.369 8.115 8.129 0 -0.25(-3.00%)
Oct 30, 2013 8.490 8.630 8.280 8.380 651,922 -0.07(-0.83%)
Oct 29, 2013 8.270 8.470 8.200 8.450 0 +0.19(+2.30%)
Oct 28, 2013 8.180 8.290 8.122 8.260 0 +0.05(+0.61%)
Oct 25, 2013 8.300 8.300 8.140 8.210 0 -0.07(-0.85%)
Oct 24, 2013 8.200 8.310 8.200 8.280 497,722 +0.13(+1.60%)
Oct 23, 2013 8.150 8.230 8.100 8.150 285,600 -0.04(-0.49%)
Oct 22, 2013 8.210 8.290 8.043 8.190 393,986 +0.00(+0.00%)
Oct 21, 2013 8.140 8.210 7.990 8.190 498,374 +0.08(+0.99%)
Oct 18, 2013 7.940 8.130 7.850 8.110 648,364 +0.23(+2.91%)
Oct 17, 2013 7.510 7.890 7.380 7.881 474,206 +0.31(+4.11%)
Oct 16, 2013 7.450 7.640 7.390 7.570 308,465 +0.17(+2.30%)
Oct 15, 2013 7.500 7.540 7.350 7.400 224,572 -0.12(-1.60%)
Oct 14, 2013 7.340 7.570 7.330 7.520 256,405 +0.16(+2.17%)
Oct 11, 2013 7.250 7.450 7.250 7.360 0 +0.09(+1.24%)
Oct 10, 2013 7.190 7.340 7.156 7.270 353,979 +0.17(+2.39%)
Oct 09, 2013 7.060 7.160 7.020 7.100 407,916 +0.05(+0.71%)
Oct 08, 2013 7.250 7.330 6.990 7.050 625,439 -0.17(-2.35%)
Oct 07, 2013 7.310 7.390 7.200 7.220 0 -0.18(-2.43%)
Oct 04, 2013 7.480 7.530 7.340 7.400 0 -0.11(-1.46%)
Oct 03, 2013 7.490 7.515 7.330 7.510 0 +0.02(+0.27%)
Oct 02, 2013 7.370 7.530 7.330 7.490 780,897 +0.04(+0.54%)
Oct 01, 2013 7.440 7.580 7.390 7.450 496,606 +0.17(+2.34%)
Sep 27, 2013 7.360 7.410 7.180 7.280 0 -0.12(-1.62%)
Sep 26, 2013 7.320 7.410 7.240 7.400 139,843 +0.09(+1.23%)
Sep 25, 2013 7.410 7.420 7.290 7.310 248,763 -0.11(-1.48%)
Sep 24, 2013 7.480 7.520 7.321 7.420 230,624 -0.04(-0.54%)
Sep 23, 2013 7.510 7.530 7.350 7.460 297,192 -0.06(-0.80%)
Sep 20, 2013 7.470 7.610 7.400 7.520 0 +0.06(+0.80%)
Sep 19, 2013 7.430 7.520 7.425 7.460 284,288 +0.04(+0.54%)
Sep 18, 2013 7.180 7.470 7.160 7.420 0 +0.22(+3.06%)
Sep 17, 2013 7.100 7.210 7.060 7.200 0 +0.09(+1.27%)
Sep 16, 2013 7.160 7.240 7.090 7.110 0 +0.00(+0.00%)
Sep 13, 2013 7.250 7.250 7.090 7.110 0 -0.10(-1.39%)
Sep 12, 2013 7.030 7.230 7.020 7.210 0 +0.20(+2.85%)
Sep 11, 2013 6.800 7.020 6.800 7.010 0 +0.18(+2.64%)
Sep 10, 2013 6.800 6.850 6.700 6.830 427,409 +0.06(+0.89%)
Sep 09, 2013 6.690 6.770 6.690 6.770 0 +0.09(+1.35%)
Sep 06, 2013 6.760 6.760 6.610 6.680 0 -0.03(-0.45%)
Sep 05, 2013 6.720 6.770 6.700 6.710 195,557 -0.02(-0.30%)
Sep 04, 2013 6.710 6.760 6.690 6.730 0 +0.01(+0.15%)
Sep 03, 2013 6.850 6.850 6.660 6.720 0 -0.01(-0.15%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.