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 )

9.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2020 9.250 9.310 8.970 9.260 463,662 +0.16(+1.76%)
Jun 29, 2020 8.690 9.180 8.660 9.100 571,413 +0.58(+6.81%)
Jun 26, 2020 8.960 8.960 8.470 8.520 1,729,100 -0.44(-4.91%)
Jun 25, 2020 8.840 9.050 8.775 8.960 285,687 +0.07(+0.79%)
Jun 24, 2020 8.990 9.070 8.790 8.890 480,973 -0.24(-2.63%)
Jun 23, 2020 9.160 9.270 8.940 9.130 259,794 +0.00(+0.00%)
Jun 22, 2020 9.080 9.175 8.890 9.130 304,162 +0.06(+0.66%)
Jun 19, 2020 9.190 9.296 9.050 9.070 490,500 -0.11(-1.20%)
Jun 18, 2020 9.070 9.330 9.000 9.180 267,799 +0.03(+0.33%)
Jun 17, 2020 9.280 9.400 9.080 9.150 315,420 -0.12(-1.29%)
Jun 16, 2020 9.580 9.730 9.190 9.270 375,495 +0.08(+0.87%)
Jun 15, 2020 8.570 9.310 8.520 9.190 503,628 +0.32(+3.61%)
Jun 12, 2020 9.370 9.440 8.730 8.870 627,500 -0.14(-1.55%)
Jun 11, 2020 9.610 9.680 8.990 9.010 650,851 -0.99(-9.90%)
Jun 10, 2020 10.39 10.39 9.960 10.00 402,113 -0.35(-3.33%)
Jun 09, 2020 10.36 10.49 9.950 10.35 653,211 -0.17(-1.66%)
Jun 08, 2020 10.50 10.80 10.31 10.52 528,091 +0.31(+3.09%)
Jun 05, 2020 10.17 10.39 10.09 10.21 480,600 +0.38(+3.87%)
Jun 04, 2020 10.05 10.05 9.694 9.825 435,969 -0.16(-1.55%)
Jun 03, 2020 9.810 10.23 9.730 9.980 560,665 +0.47(+4.94%)
Jun 02, 2020 9.390 9.790 9.374 9.510 779,710 +0.19(+2.04%)
Jun 01, 2020 9.370 9.513 9.220 9.320 403,741 +0.05(+0.54%)
May 29, 2020 9.250 9.410 9.100 9.270 498,300 +0.02(+0.22%)
May 28, 2020 9.620 9.620 9.230 9.250 461,722 -0.22(-2.32%)
May 27, 2020 9.580 9.600 9.350 9.470 685,272 +0.28(+3.05%)
May 26, 2020 8.920 9.340 8.920 9.190 496,413 +0.42(+4.79%)
May 22, 2020 8.580 9.000 8.400 8.770 646,100 +0.16(+1.86%)
May 21, 2020 8.650 8.730 8.500 8.610 218,776 -0.05(-0.58%)
May 20, 2020 8.470 8.720 8.420 8.660 355,107 +0.29(+3.46%)
May 19, 2020 8.240 8.600 8.220 8.370 225,913 +0.13(+1.58%)
May 18, 2020 8.020 8.270 7.980 8.240 571,983 +0.46(+5.91%)
May 15, 2020 7.880 7.900 7.750 7.780 380,800 -0.12(-1.52%)
May 14, 2020 8.170 8.260 7.790 7.900 644,307 -0.40(-4.82%)
May 13, 2020 8.770 8.790 8.232 8.300 383,904 -0.50(-5.68%)
May 12, 2020 9.280 9.340 8.780 8.800 480,178 -0.45(-4.86%)
May 11, 2020 8.560 9.450 8.335 9.250 1,049,297 +0.56(+6.44%)
May 08, 2020 8.840 9.020 8.670 8.690 437,600 -0.12(-1.36%)
May 07, 2020 8.880 8.960 8.700 8.810 418,485 -0.08(-0.90%)
May 06, 2020 9.220 9.290 8.820 8.890 583,350 -0.39(-4.20%)
May 05, 2020 9.270 9.600 8.980 9.280 848,040 +0.91(+10.87%)
May 04, 2020 8.520 8.520 8.170 8.370 294,381 -0.05(-0.59%)
May 01, 2020 8.960 9.090 8.240 8.420 369,300 -0.42(-4.75%)
Apr 30, 2020 8.920 8.970 8.710 8.840 478,816 -0.26(-2.86%)
Apr 29, 2020 9.250 9.260 8.970 9.100 469,851 +0.05(+0.55%)
Apr 28, 2020 8.450 9.130 8.305 9.050 587,341 +0.79(+9.56%)
Apr 27, 2020 7.940 8.370 7.870 8.260 398,966 +0.46(+5.90%)
Apr 24, 2020 7.820 7.870 7.550 7.800 279,500 -0.01(-0.13%)
Apr 23, 2020 7.720 7.970 7.710 7.810 232,877 +0.11(+1.43%)
Apr 22, 2020 7.700 7.780 7.600 7.700 291,763 +0.15(+1.99%)
Apr 21, 2020 7.520 7.700 7.420 7.550 357,767 -0.16(-2.08%)
Apr 20, 2020 7.870 8.000 7.620 7.710 286,386 -0.31(-3.87%)
Apr 17, 2020 7.720 8.080 7.700 8.020 352,000 +0.48(+6.44%)
Apr 16, 2020 7.910 7.960 7.480 7.535 396,477 -0.34(-4.38%)
Apr 15, 2020 8.070 8.200 7.800 7.880 510,451 -0.35(-4.25%)
Apr 14, 2020 8.700 8.850 8.200 8.230 455,805 -0.33(-3.86%)
Apr 13, 2020 8.770 8.920 8.430 8.560 581,991 -0.19(-2.17%)
Apr 09, 2020 8.320 8.840 8.270 8.750 474,700 +0.48(+5.80%)
Apr 08, 2020 7.890 8.300 7.730 8.270 371,110 +0.46(+5.89%)
Apr 07, 2020 7.890 8.120 7.730 7.810 650,403 +0.04(+0.51%)
Apr 06, 2020 7.970 8.060 7.640 7.770 488,594 +0.01(+0.13%)
Apr 03, 2020 7.820 7.870 7.530 7.760 367,900 -0.15(-1.90%)
Apr 02, 2020 7.910 8.070 7.635 7.910 525,913 -0.03(-0.38%)
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.