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 -0.500 (-7.04%)
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 (%)
Feb 29, 2024 8.770 8.990 8.640 8.940 400,198 +0.34(+3.95%)
Feb 28, 2024 8.470 8.840 8.450 8.600 466,891 +0.08(+0.94%)
Feb 27, 2024 8.620 8.760 8.500 8.520 293,973 +0.00(+0.00%)
Feb 26, 2024 8.410 8.560 8.340 8.520 411,097 +0.06(+0.71%)
Feb 23, 2024 8.560 8.739 8.410 8.460 345,110 -0.10(-1.17%)
Feb 22, 2024 8.540 8.770 8.520 8.560 436,044 +0.00(+0.00%)
Feb 21, 2024 8.510 8.660 8.356 8.560 411,856 +0.02(+0.23%)
Feb 20, 2024 9.100 9.140 8.530 8.540 588,440 -0.70(-7.58%)
Feb 16, 2024 9.470 9.560 9.235 9.240 501,512 -0.31(-3.25%)
Feb 15, 2024 9.710 9.780 9.340 9.550 1,212,314 +0.03(+0.32%)
Feb 14, 2024 9.090 9.630 8.920 9.520 1,466,702 +1.44(+17.82%)
Feb 13, 2024 8.410 8.475 7.955 8.080 574,522 -0.57(-6.59%)
Feb 12, 2024 8.100 8.720 8.075 8.650 509,018 +0.58(+7.19%)
Feb 09, 2024 7.950 8.090 7.890 8.070 318,440 +0.12(+1.51%)
Feb 08, 2024 7.700 7.950 7.664 7.950 205,784 +0.28(+3.65%)
Feb 07, 2024 7.820 7.870 7.610 7.670 270,946 -0.15(-1.92%)
Feb 06, 2024 7.640 7.820 7.640 7.820 221,847 +0.15(+1.96%)
Feb 05, 2024 7.640 7.750 7.440 7.670 268,499 -0.01(-0.13%)
Feb 02, 2024 7.710 7.790 7.570 7.680 234,424 -0.14(-1.79%)
Feb 01, 2024 7.650 7.880 7.650 7.820 312,760 +0.18(+2.36%)
Jan 31, 2024 8.030 8.060 7.640 7.640 322,304 -0.39(-4.86%)
Jan 30, 2024 7.880 8.045 7.820 8.030 235,868 +0.16(+2.03%)
Jan 29, 2024 7.740 7.890 7.685 7.870 340,652 +0.09(+1.16%)
Jan 26, 2024 7.960 7.960 7.745 7.780 195,924 -0.11(-1.39%)
Jan 25, 2024 7.740 7.940 7.690 7.890 299,405 +0.28(+3.68%)
Jan 24, 2024 7.590 7.700 7.515 7.610 259,703 +0.12(+1.60%)
Jan 23, 2024 7.570 7.670 7.405 7.490 337,866 -0.04(-0.53%)
Jan 22, 2024 7.330 7.550 7.330 7.530 216,548 +0.27(+3.72%)
Jan 19, 2024 7.170 7.270 7.010 7.260 282,644 +0.14(+1.97%)
Jan 18, 2024 7.270 7.270 7.100 7.120 293,024 -0.14(-1.93%)
Jan 17, 2024 7.350 7.385 7.220 7.260 275,155 -0.20(-2.68%)
Jan 16, 2024 7.470 7.490 7.360 7.460 265,255 -0.02(-0.27%)
Jan 12, 2024 7.570 7.595 7.450 7.480 229,167 +0.03(+0.40%)
Jan 11, 2024 7.520 7.520 7.400 7.450 244,693 -0.10(-1.32%)
Jan 10, 2024 7.540 7.570 7.470 7.550 362,370 -0.03(-0.40%)
Jan 09, 2024 7.710 7.710 7.535 7.580 245,599 -0.23(-2.94%)
Jan 08, 2024 7.750 7.815 7.620 7.810 221,937 +0.04(+0.51%)
Jan 05, 2024 7.780 8.020 7.370 7.770 504,846 -0.13(-1.65%)
Jan 04, 2024 7.920 8.055 7.870 7.900 294,952 +0.00(+0.00%)
Jan 03, 2024 7.540 8.030 7.460 7.900 641,872 +0.28(+3.67%)
Jan 02, 2024 7.660 7.770 7.572 7.620 250,687 -0.06(-0.78%)
Dec 29, 2023 7.710 7.740 7.550 7.680 276,299 -0.02(-0.26%)
Dec 28, 2023 7.770 7.880 7.630 7.700 295,204 +0.03(+0.39%)
Dec 27, 2023 7.730 7.735 7.615 7.670 200,332 -0.06(-0.78%)
Dec 26, 2023 7.620 7.780 7.560 7.730 233,690 +0.10(+1.31%)
Dec 22, 2023 7.610 7.670 7.500 7.630 260,000 +0.15(+2.01%)
Dec 21, 2023 7.390 7.530 7.370 7.480 274,833 +0.12(+1.63%)
Dec 20, 2023 7.470 7.590 7.350 7.360 333,817 -0.09(-1.21%)
Dec 19, 2023 7.310 7.510 7.310 7.450 319,982 +0.18(+2.48%)
Dec 18, 2023 7.390 7.390 7.240 7.270 315,349 -0.11(-1.49%)
Dec 15, 2023 7.590 7.590 7.375 7.380 913,235 -0.06(-0.81%)
Dec 14, 2023 7.430 7.620 7.340 7.440 384,460 +0.12(+1.64%)
Dec 13, 2023 6.940 7.335 6.930 7.320 425,002 +0.36(+5.17%)
Dec 12, 2023 6.970 6.990 6.850 6.960 245,505 -0.03(-0.43%)
Dec 11, 2023 7.040 7.110 6.940 6.990 328,771 -0.03(-0.43%)
Dec 08, 2023 6.960 7.080 6.950 7.020 167,336 +0.03(+0.43%)
Dec 07, 2023 6.830 7.240 6.814 6.990 378,354 +0.18(+2.64%)
Dec 06, 2023 6.900 7.010 6.780 6.810 335,358 -0.06(-0.87%)
Dec 05, 2023 7.170 7.190 6.860 6.870 298,662 -0.29(-4.05%)
Dec 04, 2023 6.960 7.260 6.870 7.160 310,199 +0.24(+3.47%)
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.