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 )

6.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 5.450 5.835 5.450 5.730 434,334 +0.29(+5.33%)
Apr 27, 2023 5.300 5.440 5.275 5.440 426,438 +0.14(+2.64%)
Apr 26, 2023 5.360 5.440 5.260 5.300 339,779 -0.11(-2.03%)
Apr 25, 2023 5.460 5.470 5.340 5.410 307,752 -0.10(-1.81%)
Apr 24, 2023 5.320 5.550 5.300 5.510 404,007 +0.17(+3.18%)
Apr 21, 2023 5.300 5.440 5.300 5.340 358,072 +0.02(+0.38%)
Apr 20, 2023 5.360 5.360 5.285 5.320 451,122 -0.08(-1.48%)
Apr 19, 2023 5.420 5.435 5.345 5.400 379,975 -0.08(-1.46%)
Apr 18, 2023 5.900 5.900 5.420 5.480 316,540 -0.40(-6.80%)
Apr 17, 2023 5.690 5.890 5.650 5.880 234,795 +0.19(+3.34%)
Apr 14, 2023 5.650 5.720 5.590 5.690 337,016 +0.06(+1.07%)
Apr 13, 2023 5.560 5.640 5.520 5.630 357,784 +0.07(+1.26%)
Apr 12, 2023 5.700 5.710 5.535 5.560 346,992 -0.08(-1.42%)
Apr 11, 2023 5.460 5.700 5.450 5.640 434,816 +0.22(+4.06%)
Apr 10, 2023 5.350 5.440 5.230 5.420 361,408 +0.07(+1.31%)
Apr 06, 2023 5.270 5.360 5.230 5.350 315,975 +0.08(+1.52%)
Apr 05, 2023 5.260 5.290 5.195 5.270 303,493 -0.03(-0.57%)
Apr 04, 2023 5.460 5.460 5.270 5.300 581,680 -0.14(-2.57%)
Apr 03, 2023 5.410 5.520 5.310 5.440 510,837 +0.01(+0.18%)
Mar 31, 2023 5.350 5.430 5.340 5.430 499,334 +0.14(+2.65%)
Mar 30, 2023 5.360 5.480 5.270 5.290 490,439 -0.03(-0.56%)
Mar 29, 2023 5.220 5.400 5.185 5.320 634,666 +0.15(+2.90%)
Mar 28, 2023 5.170 5.235 5.120 5.170 415,156 -0.02(-0.39%)
Mar 27, 2023 5.100 5.225 5.040 5.190 600,802 +0.13(+2.57%)
Mar 24, 2023 4.860 5.060 4.760 5.060 603,087 +0.26(+5.42%)
Mar 23, 2023 4.880 4.915 4.745 4.800 1,032,795 -0.08(-1.64%)
Mar 22, 2023 5.110 5.120 4.870 4.880 476,570 -0.24(-4.69%)
Mar 21, 2023 5.050 5.250 5.010 5.120 663,296 +0.21(+4.28%)
Mar 20, 2023 4.850 5.015 4.820 4.910 1,000,747 +0.09(+1.87%)
Mar 17, 2023 4.970 5.000 4.820 4.820 1,780,321 -0.19(-3.79%)
Mar 16, 2023 5.040 5.150 4.980 5.010 831,447 -0.13(-2.53%)
Mar 15, 2023 5.190 5.230 5.010 5.140 660,155 -0.15(-2.84%)
Mar 14, 2023 5.480 5.550 5.253 5.290 611,574 -0.03(-0.56%)
Mar 13, 2023 5.460 5.565 5.275 5.320 903,439 -0.22(-3.97%)
Mar 10, 2023 5.650 5.700 5.490 5.540 585,506 -0.14(-2.46%)
Mar 09, 2023 5.690 5.750 5.590 5.680 605,573 -0.01(-0.18%)
Mar 08, 2023 5.640 5.705 5.555 5.690 397,875 +0.07(+1.25%)
Mar 07, 2023 5.790 5.850 5.605 5.620 463,179 -0.16(-2.77%)
Mar 06, 2023 5.890 5.920 5.735 5.780 627,444 -0.02(-0.34%)
Mar 03, 2023 5.570 5.820 5.500 5.800 496,169 +0.24(+4.32%)
Mar 02, 2023 5.510 5.605 5.510 5.560 369,519 +0.01(+0.18%)
Mar 01, 2023 5.750 5.768 5.545 5.550 1,019,342 -0.19(-3.23%)
Feb 28, 2023 5.800 5.890 5.720 5.735 921,861 -0.09(-1.63%)
Feb 27, 2023 5.840 6.000 5.800 5.830 483,382 +0.03(+0.52%)
Feb 24, 2023 5.820 5.895 5.780 5.800 549,070 -0.12(-2.03%)
Feb 23, 2023 5.920 6.080 5.810 5.920 583,926 +0.04(+0.68%)
Feb 22, 2023 5.940 6.015 5.870 5.880 660,564 -0.06(-1.01%)
Feb 21, 2023 6.260 6.270 5.865 5.940 837,363 -0.39(-6.16%)
Feb 17, 2023 6.120 6.360 6.050 6.330 801,101 +0.21(+3.43%)
Feb 16, 2023 6.160 6.420 6.020 6.120 1,004,581 -0.04(-0.65%)
Feb 15, 2023 5.620 6.305 5.210 6.160 2,994,771 -0.57(-8.47%)
Feb 14, 2023 6.440 6.755 6.430 6.730 909,227 +0.22(+3.38%)
Feb 13, 2023 6.520 6.560 6.350 6.510 773,169 +0.01(+0.15%)
Feb 10, 2023 6.590 6.590 6.440 6.500 909,732 -0.07(-1.07%)
Feb 09, 2023 6.770 6.850 6.550 6.570 502,585 -0.19(-2.81%)
Feb 08, 2023 6.910 6.930 6.700 6.760 349,531 -0.16(-2.31%)
Feb 07, 2023 6.790 6.940 6.620 6.920 779,444 +0.08(+1.17%)
Feb 06, 2023 6.820 6.900 6.725 6.840 489,589 -0.06(-0.87%)
Feb 03, 2023 6.980 7.100 6.870 6.900 600,370 -0.10(-1.43%)
Feb 02, 2023 6.850 7.080 6.850 7.000 991,694 +0.14(+2.04%)
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.