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 )

9.500 +0.070 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2017 5.100 5.200 5.025 5.100 201,115 +0.07(+1.49%)
Oct 30, 2017 5.150 5.200 4.950 5.025 145,457 -0.17(-3.37%)
Oct 27, 2017 5.150 5.250 5.125 5.200 152,538 +0.00(+0.00%)
Oct 26, 2017 5.150 5.250 5.050 5.200 151,723 +0.10(+1.96%)
Oct 25, 2017 5.000 5.100 4.850 5.100 243,641 +0.10(+2.00%)
Oct 24, 2017 5.100 5.200 5.000 5.000 122,372 -0.05(-0.99%)
Oct 23, 2017 5.250 5.250 5.050 5.050 171,527 -0.15(-2.88%)
Oct 20, 2017 5.250 5.250 5.150 5.200 141,666 +0.00(+0.00%)
Oct 19, 2017 5.200 5.250 5.100 5.200 184,698 +0.00(+0.00%)
Oct 18, 2017 5.250 5.300 5.100 5.200 172,655 +0.00(+0.00%)
Oct 17, 2017 5.200 5.275 5.150 5.200 198,853 -0.05(-0.95%)
Oct 16, 2017 5.300 5.300 5.150 5.250 300,176 +0.00(+0.00%)
Oct 13, 2017 5.200 5.350 5.150 5.250 373,605 +0.05(+0.96%)
Oct 12, 2017 5.300 5.300 5.200 5.200 192,266 -0.10(-1.89%)
Oct 11, 2017 5.300 5.340 5.200 5.300 421,354 +0.00(+0.00%)
Oct 10, 2017 5.250 5.300 5.175 5.300 173,105 +0.10(+1.92%)
Oct 09, 2017 5.300 5.400 5.200 5.200 312,695 -0.10(-1.89%)
Oct 06, 2017 4.950 5.350 4.950 5.300 527,836 +0.30(+6.00%)
Oct 05, 2017 5.150 5.150 4.975 5.000 270,548 -0.10(-1.96%)
Oct 04, 2017 5.150 5.225 5.000 5.100 391,112 +0.05(+0.99%)
Oct 03, 2017 5.000 5.100 4.975 5.050 314,025 +0.10(+2.02%)
Oct 02, 2017 4.900 4.950 4.800 4.950 345,170 +0.10(+2.06%)
Sep 29, 2017 4.900 4.975 4.850 4.850 164,626 -0.10(-2.02%)
Sep 28, 2017 4.950 5.000 4.850 4.950 161,956 +0.00(+0.00%)
Sep 27, 2017 4.850 5.000 4.700 4.950 268,625 +0.20(+4.21%)
Sep 26, 2017 4.650 4.850 4.600 4.750 149,667 +0.10(+2.15%)
Sep 25, 2017 4.700 4.750 4.600 4.650 145,581 -0.05(-1.06%)
Sep 22, 2017 4.750 4.800 4.600 4.700 80,577 +0.00(+0.00%)
Sep 21, 2017 4.650 4.800 4.550 4.700 357,831 -0.05(-1.05%)
Sep 20, 2017 4.850 4.900 4.625 4.750 422,731 -0.15(-3.06%)
Sep 19, 2017 5.050 5.050 4.850 4.900 385,845 -0.20(-3.92%)
Sep 18, 2017 4.800 5.150 4.750 5.100 591,592 +0.30(+6.25%)
Sep 15, 2017 4.650 4.800 4.600 4.800 668,475 +0.20(+4.35%)
Sep 14, 2017 4.500 4.650 4.450 4.600 267,898 +0.05(+1.10%)
Sep 13, 2017 4.300 4.650 4.300 4.550 424,804 +0.20(+4.60%)
Sep 12, 2017 4.100 4.400 4.100 4.350 246,262 +0.20(+4.82%)
Sep 11, 2017 4.150 4.300 4.150 4.150 290,277 +0.00(+0.00%)
Sep 08, 2017 4.350 4.450 4.150 4.150 358,843 -0.20(-4.60%)
Sep 07, 2017 3.950 4.450 3.950 4.350 603,846 +0.40(+10.13%)
Sep 06, 2017 3.950 4.100 3.900 3.950 473,753 +0.00(+0.00%)
Sep 05, 2017 4.000 4.000 3.900 3.950 222,279 -0.10(-2.47%)
Sep 01, 2017 4.050 4.050 4.000 4.050 255,924 +0.00(+0.00%)
Aug 31, 2017 4.000 4.100 3.950 4.050 268,749 +0.10(+2.53%)
Aug 30, 2017 4.000 4.000 3.900 3.950 148,221 -0.05(-1.25%)
Aug 29, 2017 3.850 4.075 3.825 4.000 317,084 +0.15(+3.90%)
Aug 28, 2017 3.850 3.900 3.750 3.850 129,482 +0.05(+1.32%)
Aug 25, 2017 3.700 3.825 3.700 3.800 102,942 +0.07(+2.01%)
Aug 24, 2017 3.650 3.750 3.600 3.725 101,816 +0.08(+2.05%)
Aug 23, 2017 3.650 3.700 3.600 3.650 235,253 -0.05(-1.35%)
Aug 22, 2017 3.750 3.790 3.600 3.700 342,219 -0.07(-1.99%)
Aug 21, 2017 3.800 3.800 3.650 3.775 361,018 -0.08(-1.95%)
Aug 18, 2017 3.800 3.900 3.750 3.850 290,582 +0.00(+0.00%)
Aug 17, 2017 3.800 3.900 3.750 3.850 376,927 +0.00(+0.00%)
Aug 16, 2017 3.950 3.975 3.800 3.850 228,520 -0.15(-3.75%)
Aug 15, 2017 4.100 4.100 3.875 4.000 259,626 -0.10(-2.44%)
Aug 14, 2017 3.850 4.100 3.850 4.100 634,757 +0.35(+9.33%)
Aug 11, 2017 3.750 3.750 3.650 3.750 216,681 +0.05(+1.35%)
Aug 10, 2017 3.700 3.750 3.650 3.700 344,745 +0.00(+0.00%)
Aug 09, 2017 3.850 3.900 3.700 3.700 313,387 -0.10(-2.63%)
Aug 08, 2017 3.750 3.850 3.750 3.800 394,678 +0.00(+0.00%)
Aug 07, 2017 3.700 3.850 3.700 3.800 299,712 +0.05(+1.33%)
Aug 04, 2017 3.750 3.800 3.650 3.750 387,916 +0.05(+1.35%)
Aug 03, 2017 3.800 3.850 3.650 3.700 225,640 -0.05(-1.33%)
Aug 02, 2017 3.950 3.950 3.600 3.750 877,881 -0.25(-6.25%)
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.