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 )

9.550 +0.120 (+1.27%)
Streaming Delayed Price Updated: 12:10 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 (%)
Nov 30, 2022 6.850 7.330 6.790 7.320 639,408 +0.46(+6.71%)
Nov 29, 2022 6.900 6.915 6.770 6.860 222,713 -0.07(-1.01%)
Nov 28, 2022 7.100 7.180 6.900 6.930 296,797 -0.24(-3.35%)
Nov 25, 2022 6.960 7.170 6.890 7.170 160,871 +0.22(+3.17%)
Nov 23, 2022 7.000 7.150 6.820 6.950 864,928 -0.05(-0.71%)
Nov 22, 2022 6.940 7.020 6.830 7.000 386,945 +0.08(+1.16%)
Nov 21, 2022 6.830 7.000 6.750 6.920 281,779 +0.07(+1.02%)
Nov 18, 2022 7.050 7.064 6.775 6.850 644,950 -0.10(-1.44%)
Nov 17, 2022 6.960 7.050 6.890 6.950 186,614 -0.10(-1.42%)
Nov 16, 2022 7.170 7.190 6.970 7.050 375,658 -0.18(-2.49%)
Nov 15, 2022 7.520 7.520 7.095 7.230 358,434 -0.04(-0.55%)
Nov 14, 2022 7.220 7.400 7.160 7.270 299,731 +0.00(+0.00%)
Nov 11, 2022 6.910 7.300 6.910 7.270 388,104 +0.39(+5.67%)
Nov 10, 2022 6.730 6.950 6.490 6.880 860,609 +0.41(+6.34%)
Nov 09, 2022 6.700 6.715 6.410 6.470 492,573 -0.28(-4.15%)
Nov 08, 2022 6.840 6.975 6.530 6.750 680,682 -0.08(-1.17%)
Nov 07, 2022 6.820 6.877 6.680 6.830 357,162 +0.04(+0.59%)
Nov 04, 2022 7.040 7.110 6.620 6.790 368,029 -0.22(-3.14%)
Nov 03, 2022 7.010 7.135 6.965 7.010 513,080 -0.09(-1.27%)
Nov 02, 2022 7.720 7.720 7.050 7.100 544,385 -0.70(-8.97%)
Nov 01, 2022 7.280 7.880 7.065 7.800 973,399 +0.24(+3.17%)
Oct 31, 2022 7.660 7.685 7.320 7.560 534,848 -0.15(-1.95%)
Oct 28, 2022 7.630 7.800 7.630 7.710 231,597 +0.10(+1.31%)
Oct 27, 2022 7.760 8.030 7.570 7.610 227,875 -0.08(-1.04%)
Oct 26, 2022 7.810 8.120 7.610 7.690 368,809 +0.09(+1.18%)
Oct 25, 2022 7.460 7.670 7.390 7.600 343,687 +0.18(+2.43%)
Oct 24, 2022 7.490 7.520 7.380 7.420 212,213 -0.01(-0.13%)
Oct 21, 2022 7.360 7.480 7.281 7.430 306,553 +0.08(+1.09%)
Oct 20, 2022 7.450 7.590 7.320 7.350 192,947 -0.13(-1.74%)
Oct 19, 2022 7.350 7.555 7.350 7.480 214,962 +0.04(+0.54%)
Oct 18, 2022 7.590 7.780 7.360 7.440 260,763 -0.06(-0.80%)
Oct 17, 2022 7.570 7.720 7.450 7.500 287,985 +0.09(+1.21%)
Oct 14, 2022 7.570 7.590 7.300 7.410 290,534 -0.16(-2.11%)
Oct 13, 2022 7.190 7.607 7.030 7.570 387,357 +0.30(+4.13%)
Oct 12, 2022 7.210 7.340 7.080 7.270 498,018 +0.06(+0.83%)
Oct 11, 2022 7.320 7.357 7.195 7.210 306,561 -0.16(-2.17%)
Oct 10, 2022 7.590 7.609 7.360 7.370 229,464 -0.15(-1.99%)
Oct 07, 2022 7.730 7.730 7.430 7.520 286,813 -0.21(-2.72%)
Oct 06, 2022 7.720 7.830 7.690 7.730 279,700 -0.07(-0.90%)
Oct 05, 2022 7.950 7.960 7.695 7.800 286,042 -0.29(-3.58%)
Oct 04, 2022 8.110 8.250 8.000 8.090 328,226 +0.19(+2.41%)
Oct 03, 2022 7.580 7.945 7.520 7.900 422,071 +0.32(+4.22%)
Sep 30, 2022 7.950 8.050 7.570 7.580 328,736 -0.32(-4.05%)
Sep 29, 2022 8.040 8.040 7.610 7.900 570,251 -0.26(-3.19%)
Sep 28, 2022 8.070 8.210 8.060 8.160 302,303 +0.10(+1.24%)
Sep 27, 2022 8.320 8.420 7.995 8.060 479,193 -0.25(-3.01%)
Sep 26, 2022 8.200 8.400 8.120 8.310 252,924 +0.09(+1.09%)
Sep 23, 2022 8.500 8.500 7.975 8.220 447,975 -0.34(-3.97%)
Sep 22, 2022 8.970 9.010 8.560 8.560 392,481 -0.37(-4.14%)
Sep 21, 2022 9.320 9.355 8.900 8.930 357,196 -0.39(-4.18%)
Sep 20, 2022 9.670 9.670 9.200 9.320 277,243 -0.43(-4.41%)
Sep 19, 2022 9.760 9.800 9.692 9.750 284,259 -0.05(-0.51%)
Sep 16, 2022 9.740 9.840 9.590 9.800 704,932 -0.01(-0.10%)
Sep 15, 2022 9.710 9.900 9.700 9.810 159,299 +0.09(+0.93%)
Sep 14, 2022 9.700 9.755 9.610 9.720 211,211 +0.03(+0.31%)
Sep 13, 2022 9.720 9.730 9.630 9.690 200,698 -0.14(-1.42%)
Sep 12, 2022 9.870 9.900 9.765 9.830 234,510 +0.04(+0.41%)
Sep 09, 2022 9.690 9.820 9.680 9.790 186,941 +0.11(+1.14%)
Sep 08, 2022 9.550 9.700 9.481 9.680 176,124 +0.03(+0.31%)
Sep 07, 2022 9.400 9.690 9.370 9.650 184,938 +0.25(+2.66%)
Sep 06, 2022 9.450 9.530 9.300 9.400 303,574 -0.03(-0.32%)
Sep 02, 2022 9.560 9.770 9.390 9.430 247,510 -0.11(-1.15%)
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.