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 )

8.920 -0.170 (-1.87%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 4, 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 (%)
Mar 31, 2009 2.816 2.872 2.619 2.825 103,841 +0.05(+1.69%)
Mar 30, 2009 2.966 2.966 2.750 2.778 72,096 -0.49(-14.94%)
Mar 26, 2009 3.097 3.266 2.985 3.266 139,859 +0.21(+6.75%)
Mar 25, 2009 2.825 3.088 2.750 3.060 172,491 +0.26(+9.40%)
Mar 24, 2009 3.145 3.145 2.769 2.797 202,163 -0.38(-12.09%)
Mar 23, 2009 2.919 3.191 2.816 3.182 155,399 +0.36(+12.62%)
Mar 20, 2009 2.957 2.957 2.703 2.825 234,967 -0.11(-3.83%)
Mar 19, 2009 3.238 3.238 2.797 2.938 63,410 -0.25(-7.94%)
Mar 18, 2009 3.088 3.351 2.825 3.191 90,046 +0.08(+2.72%)
Mar 17, 2009 2.806 3.135 2.675 3.107 153,842 +0.29(+10.33%)
Mar 16, 2009 3.041 3.385 2.666 2.816 166,832 -0.19(-6.25%)
Mar 13, 2009 2.835 3.060 2.731 3.003 106,774 +0.17(+5.96%)
Mar 12, 2009 2.206 2.844 2.196 2.835 160,310 +0.63(+28.51%)
Mar 11, 2009 2.300 2.515 2.065 2.206 66,563 -0.08(-3.69%)
Mar 10, 2009 2.009 2.318 1.774 2.290 187,660 +0.33(+16.75%)
Mar 09, 2009 1.774 1.971 1.671 1.962 160,495 +0.16(+8.85%)
Mar 06, 2009 1.933 1.999 1.774 1.802 188,567 -0.08(-4.00%)
Mar 05, 2009 2.093 2.093 1.849 1.877 197,143 -0.25(-11.89%)
Mar 04, 2009 2.084 2.215 2.074 2.131 110,174 +0.04(+1.79%)
Mar 02, 2009 2.234 2.271 2.093 2.093 184,287 -0.18(-7.85%)
Feb 27, 2009 2.093 2.346 2.093 2.271 435,482 +0.15(+7.08%)
Feb 26, 2009 2.196 2.269 2.102 2.121 76,561 -0.07(-3.00%)
Feb 25, 2009 2.393 2.506 2.149 2.187 89,747 -0.20(-8.27%)
Feb 24, 2009 2.206 2.393 2.187 2.384 99,371 +0.20(+9.01%)
Feb 23, 2009 2.346 2.384 2.178 2.187 110,931 -0.20(-8.27%)
Feb 20, 2009 2.346 2.440 2.290 2.384 206,053 +0.01(+0.40%)
Feb 19, 2009 2.243 2.393 2.243 2.375 56,779 +0.21(+9.52%)
Feb 18, 2009 2.478 2.600 2.159 2.168 106,066 -0.29(-11.83%)
Feb 17, 2009 2.797 2.910 2.459 2.459 187,405 -0.46(-15.76%)
Feb 13, 2009 2.994 3.050 2.891 2.919 96,652 -0.07(-2.20%)
Feb 12, 2009 2.928 3.013 2.891 2.985 59,938 +0.03(+0.95%)
Feb 11, 2009 3.022 3.172 2.947 2.957 52,016 -0.05(-1.56%)
Feb 10, 2009 3.351 3.351 3.003 3.003 200,889 -0.38(-11.11%)
Feb 09, 2009 3.323 3.463 3.313 3.379 80,469 +0.00(+0.00%)
Feb 06, 2009 3.285 3.416 3.219 3.379 86,574 +0.08(+2.27%)
Feb 05, 2009 3.201 3.379 3.201 3.304 91,109 +0.09(+2.92%)
Feb 04, 2009 3.304 3.585 3.191 3.210 79,139 -0.10(-3.12%)
Feb 03, 2009 3.191 3.614 2.947 3.313 180,526 +0.16(+5.06%)
Feb 02, 2009 3.088 3.398 2.928 3.154 94,194 +0.02(+0.60%)
Jan 30, 2009 3.642 3.642 3.135 3.135 115,855 -0.49(-13.47%)
Jan 29, 2009 3.454 3.736 3.407 3.623 273,872 +0.02(+0.52%)
Jan 28, 2009 3.369 3.660 3.313 3.604 161,721 +0.27(+8.17%)
Jan 27, 2009 3.276 3.369 3.182 3.332 93,207 +0.07(+2.01%)
Jan 26, 2009 2.975 3.332 2.975 3.266 48,020 +0.29(+9.78%)
Jan 23, 2009 2.947 3.097 2.900 2.975 64,113 -0.06(-1.86%)
Jan 22, 2009 2.957 3.144 2.891 3.032 99,960 +0.01(+0.31%)
Jan 21, 2009 3.060 3.088 2.872 3.022 118,197 -0.01(-0.31%)
Jan 20, 2009 3.341 3.393 3.003 3.032 135,590 -0.34(-10.03%)
Jan 16, 2009 3.360 3.520 3.285 3.369 324,959 +0.03(+0.84%)
Jan 15, 2009 3.388 3.520 3.060 3.341 283,551 -0.08(-2.20%)
Jan 14, 2009 3.614 3.670 3.407 3.416 101,049 -0.28(-7.61%)
Jan 13, 2009 3.614 3.754 3.538 3.698 103,626 +0.11(+3.14%)
Jan 12, 2009 3.961 3.970 3.585 3.585 155,672 -0.38(-9.48%)
Jan 09, 2009 3.961 4.289 3.867 3.961 152,827 -0.26(-6.22%)
Jan 08, 2009 3.895 4.477 3.858 4.224 153,069 +0.36(+9.22%)
Jan 07, 2009 3.998 4.036 3.782 3.867 87,328 -0.13(-3.29%)
Jan 06, 2009 3.736 4.186 3.651 3.998 99,990 +0.27(+7.30%)
Jan 05, 2009 3.773 3.773 3.463 3.726 112,138 -0.05(-1.24%)
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.