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 )

9.300 -0.200 (-2.11%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 22, 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 (%)
Sep 29, 2023 7.900 8.010 7.890 7.970 284,505 +0.11(+1.40%)
Sep 28, 2023 8.000 8.160 7.850 7.860 257,630 -0.15(-1.87%)
Sep 27, 2023 7.950 8.180 7.880 8.010 339,280 +0.12(+1.52%)
Sep 26, 2023 7.750 8.011 7.680 7.890 510,425 +0.08(+1.02%)
Sep 25, 2023 7.850 7.840 7.745 7.810 294,615 -0.12(-1.51%)
Sep 22, 2023 7.990 8.050 7.920 7.930 129,551 -0.07(-0.88%)
Sep 21, 2023 8.190 8.240 7.905 8.000 343,948 -0.26(-3.15%)
Sep 20, 2023 7.840 8.440 7.840 8.260 452,532 +0.46(+5.90%)
Sep 19, 2023 7.570 7.820 7.570 7.800 323,021 +0.23(+3.04%)
Sep 18, 2023 7.610 7.670 7.550 7.570 148,150 -0.01(-0.13%)
Sep 15, 2023 7.700 7.710 7.530 7.580 622,371 -0.12(-1.56%)
Sep 14, 2023 7.630 7.860 7.630 7.700 275,168 +0.07(+0.92%)
Sep 13, 2023 7.750 7.760 7.600 7.630 240,261 -0.13(-1.68%)
Sep 12, 2023 7.760 7.815 7.700 7.760 238,113 +0.04(+0.52%)
Sep 11, 2023 7.870 7.910 7.680 7.720 224,970 -0.14(-1.78%)
Sep 08, 2023 8.050 8.070 7.850 7.860 328,291 -0.23(-2.84%)
Sep 07, 2023 8.180 8.183 7.980 8.090 359,936 -0.10(-1.22%)
Sep 06, 2023 8.470 8.490 8.160 8.190 216,161 -0.28(-3.31%)
Sep 05, 2023 8.780 8.905 8.450 8.470 237,072 -0.32(-3.64%)
Sep 01, 2023 8.850 8.990 8.770 8.790 234,301 -0.04(-0.45%)
Aug 31, 2023 8.870 8.910 8.725 8.830 390,757 -0.04(-0.45%)
Aug 30, 2023 8.730 9.060 8.695 8.870 344,502 +0.13(+1.49%)
Aug 29, 2023 8.820 8.875 8.700 8.740 235,521 -0.08(-0.91%)
Aug 28, 2023 8.680 8.890 8.620 8.820 253,227 +0.20(+2.32%)
Aug 25, 2023 8.770 8.840 8.470 8.620 203,644 -0.13(-1.49%)
Aug 24, 2023 8.850 8.920 8.730 8.750 248,157 -0.14(-1.57%)
Aug 23, 2023 8.800 8.955 8.690 8.890 341,877 +0.13(+1.48%)
Aug 22, 2023 8.650 8.825 8.640 8.760 218,548 +0.14(+1.62%)
Aug 21, 2023 8.710 8.770 8.580 8.620 197,263 -0.04(-0.46%)
Aug 18, 2023 8.490 8.700 8.420 8.660 220,509 +0.08(+0.93%)
Aug 17, 2023 8.760 8.805 8.570 8.580 264,511 -0.17(-1.94%)
Aug 16, 2023 8.900 8.990 8.745 8.750 254,203 -0.15(-1.69%)
Aug 15, 2023 8.730 8.925 8.690 8.900 286,163 +0.08(+0.91%)
Aug 14, 2023 8.760 8.930 8.680 8.820 278,975 +0.03(+0.34%)
Aug 11, 2023 8.360 8.810 8.360 8.790 465,270 +0.40(+4.77%)
Aug 10, 2023 8.580 8.735 8.355 8.390 386,531 -0.17(-1.99%)
Aug 09, 2023 8.530 8.645 8.440 8.560 272,511 +0.04(+0.41%)
Aug 08, 2023 8.440 8.570 8.335 8.525 364,366 +0.02(+0.18%)
Aug 07, 2023 8.670 8.760 8.273 8.510 419,529 -0.18(-2.07%)
Aug 04, 2023 8.720 8.925 8.680 8.690 444,943 -0.04(-0.46%)
Aug 03, 2023 9.020 9.020 8.635 8.730 598,563 -0.31(-3.43%)
Aug 02, 2023 9.440 9.670 8.930 9.040 741,129 -0.41(-4.34%)
Aug 01, 2023 9.010 9.500 8.680 9.450 1,317,666 +1.05(+12.50%)
Jul 31, 2023 8.160 8.460 8.160 8.400 979,140 +0.24(+2.94%)
Jul 28, 2023 8.220 8.370 8.150 8.160 436,508 +0.00(+0.00%)
Jul 27, 2023 8.310 8.370 8.100 8.160 635,600 -0.09(-1.09%)
Jul 26, 2023 7.990 8.250 7.960 8.250 699,586 +0.25(+3.12%)
Jul 25, 2023 7.940 8.060 7.900 8.000 366,688 +0.03(+0.38%)
Jul 24, 2023 7.750 8.000 7.650 7.970 528,657 +0.25(+3.24%)
Jul 21, 2023 8.100 8.130 7.710 7.720 327,765 -0.32(-3.98%)
Jul 20, 2023 8.090 8.260 7.990 8.040 522,228 -0.02(-0.25%)
Jul 19, 2023 7.910 8.110 7.840 8.060 448,393 +0.16(+2.03%)
Jul 18, 2023 7.900 8.010 7.790 7.900 419,163 +0.02(+0.25%)
Jul 17, 2023 7.950 7.950 7.662 7.880 519,060 -0.08(-1.01%)
Jul 14, 2023 8.190 8.240 7.905 7.960 549,615 -0.25(-3.05%)
Jul 13, 2023 8.180 8.250 8.120 8.210 402,714 +0.05(+0.61%)
Jul 12, 2023 8.490 8.490 8.110 8.160 463,312 -0.04(-0.49%)
Jul 11, 2023 8.170 8.250 8.130 8.200 357,794 +0.02(+0.24%)
Jul 10, 2023 8.190 8.300 8.140 8.180 298,928 -0.04(-0.49%)
Jul 07, 2023 8.100 8.270 8.100 8.220 432,701 +0.12(+1.48%)
Jul 06, 2023 8.130 8.205 7.970 8.100 389,838 -0.05(-0.61%)
Jul 05, 2023 8.250 8.250 8.030 8.150 406,669 -0.09(-1.09%)
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.