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: 12:36 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 (%)
Jan 31, 2013 9.110 9.475 9.100 9.380 289,526 +0.28(+3.08%)
Jan 30, 2013 9.270 9.270 9.070 9.100 408,287 -0.20(-2.15%)
Jan 29, 2013 9.330 9.370 9.200 9.300 416,726 -0.04(-0.43%)
Jan 28, 2013 9.380 9.480 9.320 9.340 563,389 -0.01(-0.11%)
Jan 25, 2013 9.450 9.520 9.300 9.350 432,717 -0.07(-0.74%)
Jan 24, 2013 9.110 9.560 9.050 9.420 427,380 +0.00(+0.00%)
Jan 23, 2013 9.580 9.580 9.410 9.420 266,380 -0.13(-1.36%)
Jan 22, 2013 9.380 9.600 9.340 9.550 447,294 +0.16(+1.70%)
Jan 18, 2013 9.490 9.550 9.370 9.390 469,823 -0.14(-1.47%)
Jan 17, 2013 9.610 9.714 9.520 9.530 264,172 -0.05(-0.52%)
Jan 16, 2013 9.610 9.670 9.550 9.580 344,236 -0.07(-0.73%)
Jan 15, 2013 9.510 9.670 9.470 9.650 190,276 +0.11(+1.15%)
Jan 14, 2013 9.510 9.590 9.450 9.540 166,367 +0.03(+0.32%)
Jan 11, 2013 9.590 9.590 9.411 9.510 157,346 -0.06(-0.63%)
Jan 10, 2013 9.690 9.690 9.440 9.570 217,311 -0.08(-0.83%)
Jan 09, 2013 9.550 9.690 9.550 9.650 311,801 +0.10(+1.05%)
Jan 08, 2013 9.370 9.560 9.270 9.550 435,045 +0.20(+2.14%)
Jan 07, 2013 9.300 9.370 9.070 9.350 524,905 -0.06(-0.64%)
Jan 04, 2013 9.200 9.570 9.060 9.410 367,630 +0.16(+1.73%)
Jan 03, 2013 9.560 9.820 9.220 9.250 781,518 -0.27(-2.84%)
Jan 02, 2013 9.300 9.610 8.940 9.520 552,919 +0.58(+6.49%)
Dec 31, 2012 8.850 8.940 8.790 8.940 335,321 +0.10(+1.13%)
Dec 28, 2012 8.810 8.940 8.810 8.840 211,611 -0.03(-0.34%)
Dec 27, 2012 8.850 8.900 8.700 8.870 178,669 +0.01(+0.11%)
Dec 26, 2012 9.040 9.078 8.830 8.860 156,064 -0.17(-1.88%)
Dec 24, 2012 8.950 9.060 8.900 9.030 108,673 +0.11(+1.23%)
Dec 21, 2012 8.900 8.950 8.700 8.920 558,914 -0.02(-0.22%)
Dec 20, 2012 8.900 9.020 8.830 8.940 252,057 +0.07(+0.79%)
Dec 19, 2012 8.900 8.900 8.750 8.870 242,074 +0.04(+0.45%)
Dec 18, 2012 8.956 8.983 8.742 8.830 353,620 -0.08(-0.87%)
Dec 17, 2012 8.577 8.947 8.451 8.908 480,637 +0.35(+4.09%)
Dec 14, 2012 8.597 8.742 8.520 8.558 256,406 -0.08(-0.90%)
Dec 13, 2012 8.781 8.820 8.606 8.636 366,673 -0.17(-1.88%)
Dec 12, 2012 8.694 8.879 8.567 8.801 582,142 +0.17(+1.91%)
Dec 11, 2012 8.402 8.713 8.295 8.636 481,220 +0.28(+3.38%)
Dec 10, 2012 8.305 8.368 8.256 8.353 313,966 +0.07(+0.82%)
Dec 07, 2012 8.353 8.431 8.256 8.285 308,402 -0.06(-0.70%)
Dec 06, 2012 8.363 8.460 8.227 8.344 499,163 +0.00(+0.00%)
Dec 05, 2012 8.655 8.655 8.334 8.344 496,773 -0.26(-3.05%)
Dec 04, 2012 8.606 8.684 8.558 8.606 268,752 +0.02(+0.23%)
Nov 30, 2012 8.587 8.636 8.509 8.587 626,113 +0.04(+0.46%)
Nov 29, 2012 8.412 8.704 8.363 8.548 724,488 +0.18(+2.09%)
Nov 28, 2012 8.431 8.431 8.188 8.373 253,121 -0.11(-1.26%)
Nov 27, 2012 8.256 8.509 8.256 8.480 577,706 +0.25(+3.07%)
Nov 26, 2012 8.052 8.247 8.037 8.227 362,983 +0.18(+2.17%)
Nov 23, 2012 8.052 8.140 8.023 8.052 152,956 +0.00(+0.06%)
Nov 21, 2012 7.974 8.071 7.955 8.047 226,015 +0.07(+0.91%)
Nov 20, 2012 7.965 8.013 7.673 7.974 261,885 -0.03(-0.37%)
Nov 19, 2012 7.877 8.062 7.752 8.004 493,050 +0.21(+2.75%)
Nov 16, 2012 7.877 7.877 7.731 7.789 381,102 -0.06(-0.74%)
Nov 15, 2012 7.819 7.867 7.653 7.848 446,489 +0.01(+0.12%)
Nov 14, 2012 7.984 8.042 7.799 7.838 720,398 -0.11(-1.35%)
Nov 13, 2012 8.071 8.091 7.896 7.945 572,932 -0.16(-1.92%)
Nov 12, 2012 8.013 8.169 7.906 8.101 429,458 +0.07(+0.85%)
Nov 09, 2012 8.033 8.071 7.955 8.033 499,061 -0.05(-0.60%)
Nov 08, 2012 8.130 8.208 7.926 8.081 870,777 +0.11(+1.34%)
Nov 07, 2012 7.867 8.042 7.712 7.974 698,335 -0.02(-0.24%)
Nov 06, 2012 7.799 8.178 7.585 7.994 1,443,761 +0.05(+0.61%)
Nov 05, 2012 7.439 7.965 7.439 7.945 1,118,123 +0.16(+2.00%)
Nov 02, 2012 7.974 7.994 7.576 7.789 664,475 +0.14(+1.78%)
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.